Want to see RXRX full AI Analyst Report?
Recursion Pharmaceuticals (RXRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.16 | 3.78 | 4.03 | 4.03 | -4.95% | 24,368,949 | 1.11 |
| Oct 29, 2026 | 4.25 | 4.52 | 4.15 | 4.24 | 4.24 | -2.53% | 20,596,830 | 0.95 |
| Oct 28, 2026 | 4.00 | 4.43 | 3.99 | 4.35 | 4.35 | +7.41% | 28,392,061 | 1.32 |
| Oct 27, 2026 | 3.81 | 4.15 | 3.73 | 4.05 | 4.05 | +6.58% | 22,107,631 | 1.03 |
| Oct 26, 2026 | 3.71 | 3.86 | 3.64 | 3.80 | 3.80 | +2.70% | 16,065,110 | 0.75 |
| Oct 23, 2026 | 3.52 | 3.70 | 3.45 | 3.70 | 3.70 | +3.35% | 19,033,279 | 0.89 |
| Oct 22, 2026 | 3.54 | 3.68 | 3.49 | 3.58 | 3.58 | -1.65% | 17,699,289 | 0.82 |
| Oct 21, 2026 | 3.66 | 3.76 | 3.56 | 3.64 | 3.64 | -0.55% | 19,356,539 | 0.90 |
| Oct 20, 2026 | 3.56 | 3.67 | 3.47 | 3.66 | 3.66 | +1.39% | 20,925,131 | 0.97 |
| Oct 19, 2026 | 3.53 | 3.69 | 3.48 | 3.61 | 3.61 | +4.18% | 29,970,650 | 1.41 |
| Oct 16, 2026 | 4.11 | 4.19 | 3.44 | 3.47 | 3.47 | -16.71% | 40,565,801 | 1.95 |
| Oct 15, 2026 | 3.65 | 4.41 | 3.53 | 4.16 | 4.16 | +11.23% | 62,870,090 | 3.12 |
| Oct 14, 2026 | 3.72 | 3.91 | 3.66 | 3.74 | 3.74 | -2.48% | 18,783,660 | 0.93 |
| Oct 13, 2026 | 4.01 | 4.05 | 3.82 | 3.84 | 3.84 | -4.36% | 19,764,260 | 0.96 |
| Oct 12, 2026 | 4.31 | 4.37 | 3.91 | 4.01 | 4.01 | -8.03% | 23,785,301 | 1.16 |
| Oct 09, 2026 | 4.02 | 4.43 | 3.89 | 4.36 | 4.36 | +10.38% | 35,501,289 | 1.75 |
| Oct 08, 2026 | 4.19 | 4.20 | 3.79 | 3.95 | 3.95 | -7.49% | 30,898,410 | 1.53 |
| Oct 07, 2026 | 4.51 | 4.60 | 4.23 | 4.27 | 4.27 | -7.78% | 40,730,500 | 2.05 |
| Oct 06, 2026 | 4.81 | 5.19 | 4.40 | 4.63 | 4.63 | -3.14% | 71,105,961 | 3.72 |
| Oct 05, 2026 | 4.16 | 4.94 | 4.06 | 4.78 | 4.78 | +16.02% | 66,948,711 | 3.64 |
| Oct 02, 2026 | 4.18 | 4.27 | 4.01 | 4.12 | 4.12 | +1.23% | 18,839,990 | 1.02 |
| Oct 01, 2026 | 4.07 | 4.17 | 3.96 | 4.07 | 4.07 | -1.45% | 17,447,289 | 0.92 |
| Sep 30, 2026 | 4.09 | 4.29 | 3.98 | 4.13 | 4.13 | +2.48% | 32,785,910 | 1.79 |
| Sep 29, 2026 | 3.73 | 4.04 | 3.72 | 4.03 | 4.03 | +8.92% | 21,563,990 | 1.16 |
| Sep 28, 2026 | 3.69 | 3.84 | 3.67 | 3.70 | 3.70 | -1.07% | 13,058,800 | 0.69 |
| Sep 25, 2026 | 3.89 | 3.90 | 3.70 | 3.74 | 3.74 | -3.86% | 10,481,300 | 0.55 |
| Sep 24, 2026 | 3.65 | 3.90 | 3.61 | 3.89 | 3.89 | +5.14% | 19,338,250 | 1.01 |
| Sep 23, 2026 | 4.03 | 4.09 | 3.66 | 3.70 | 3.70 | -8.64% | 23,670,619 | 1.22 |
| Sep 22, 2026 | 4.00 | 4.16 | 3.90 | 4.05 | 4.05 | +2.02% | 40,460,441 | 2.12 |
| Sep 21, 2026 | 3.92 | 4.02 | 3.83 | 3.97 | 3.97 | +3.66% | 37,728,727 | 2.02 |
| Sep 18, 2026 | 3.54 | 3.83 | 3.50 | 3.83 | 3.83 | +8.19% | 44,325,602 | 2.44 |
| Sep 17, 2026 | 3.28 | 3.59 | 3.26 | 3.54 | 3.54 | +10.97% | 28,098,150 | 1.56 |
| Sep 16, 2026 | 3.26 | 3.31 | 3.16 | 3.19 | 3.19 | -1.54% | 14,813,900 | 0.82 |
| Sep 15, 2026 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -4.99% | 11,881,320 | 0.65 |
| Sep 14, 2026 | 3.19 | 3.46 | 3.18 | 3.41 | 3.41 | +6.56% | 17,102,520 | 0.94 |
| Sep 11, 2026 | 3.21 | 3.25 | 3.15 | 3.20 | 3.20 | +1.27% | 8,034,114 | 0.44 |
| Sep 10, 2026 | 3.14 | 3.25 | 3.10 | 3.16 | 3.16 | -1.71% | 10,625,790 | 0.58 |
| Sep 09, 2026 | 3.42 | 3.45 | 3.21 | 3.22 | 3.22 | -6.54% | 14,198,930 | 0.76 |
| Sep 08, 2026 | 3.58 | 3.59 | 3.43 | 3.44 | 3.44 | -5.23% | 14,990,250 | 0.80 |
| Sep 07, 2026 | 3.42 | 3.70 | 3.41 | 3.63 | 3.63 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.42 | 3.70 | 3.41 | 3.63 | 3.63 | +5.52% | 29,039,061 | 1.55 |
| Sep 03, 2026 | 3.44 | 3.45 | 3.29 | 3.44 | 3.44 | +1.78% | 13,618,220 | 0.72 |
| Sep 02, 2026 | 3.34 | 3.49 | 3.29 | 3.38 | 3.38 | +1.50% | 14,052,680 | 0.73 |
| Sep 01, 2026 | 3.34 | 3.38 | 3.28 | 3.33 | 3.33 | -2.06% | 9,983,209 | 0.51 |
| Aug 31, 2026 | 3.31 | 3.41 | 3.25 | 3.40 | 3.40 | +1.80% | 13,911,890 | 0.71 |
| Aug 28, 2026 | 3.40 | 3.45 | 3.31 | 3.34 | 3.34 | -2.91% | 10,528,460 | 0.53 |
| Aug 27, 2026 | 3.52 | 3.55 | 3.42 | 3.44 | 3.44 | -1.43% | 10,986,830 | 0.54 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.43 | 3.49 | 3.49 | -1.97% | 12,978,420 | 0.64 |
| Aug 25, 2026 | 3.27 | 3.59 | 3.26 | 3.56 | 3.56 | +9.54% | 22,422,131 | 1.10 |
| Aug 24, 2026 | 3.42 | 3.44 | 3.22 | 3.25 | 3.25 | -7.14% | 15,155,120 | 0.73 |