If you invested $1000 in ATRenew Inc. (RERE) since IPO date, it would be worth $219.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $405.26, while $1000 invested 1 year ago would be worth $804.35. This corresponds to total returns of -78%, -59.47%, -19.57%, respectively, with annualized returns of -24.89%, -16.52%, -19.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.83 | 3.73 | 3.73 | 3.83 | 3.73 | 558,467 |
| September 29, 2026 | 3.84 | 3.8 | 3.8 | 3.9 | 3.78 | 475,567 |
| September 28, 2026 | 3.94 | 3.85 | 3.85 | 3.95 | 3.85 | 432,014 |
| September 25, 2026 | 3.95 | 3.94 | 3.94 | 4.03 | 3.9 | 354,899 |
| September 24, 2026 | 3.96 | 3.93 | 3.93 | 4.01 | 3.93 | 477,832 |
| September 23, 2026 | 3.99 | 3.98 | 3.98 | 4.01 | 3.96 | 351,004 |
| September 22, 2026 | 4 | 4.03 | 4.03 | 4.07 | 3.96 | 598,559 |
| September 21, 2026 | 3.93 | 3.94 | 3.94 | 3.98 | 3.89 | 1.52M |
| September 18, 2026 | 3.96 | 3.92 | 3.92 | 3.97 | 3.92 | 631,794 |
| September 17, 2026 | 3.95 | 3.94 | 3.94 | 3.99 | 3.94 | 238,351 |
| September 16, 2026 | 3.95 | 3.95 | 3.95 | 3.99 | 3.91 | 359,995 |
| September 15, 2026 | 3.92 | 3.91 | 3.91 | 3.97 | 3.9 | 483,466 |
| September 11, 2026 | 4 | 3.97 | 3.97 | 4 | 3.9 | 517,787 |
| September 10, 2026 | 4.04 | 3.98 | 3.98 | 4.08 | 3.95 | 486,303 |
| September 09, 2026 | 4.07 | 4.04 | 4.04 | 4.08 | 4.02 | 716,332 |
| September 08, 2026 | 4.12 | 4.07 | 4.07 | 4.18 | 4.04 | 500,143 |
| September 04, 2026 | 4.14 | 4.18 | 4.18 | 4.28 | 4.14 | 926,041 |
| September 03, 2026 | 4.2 | 4.18 | 4.18 | 4.26 | 4.12 | 977,032 |
| September 02, 2026 | 4.13 | 4.21 | 4.21 | 4.25 | 4.09 | 934,283 |
| September 01, 2026 | 4.07 | 4.14 | 4.14 | 4.19 | 4.04 | 634,770 |
| August 31, 2026 | 4.04 | 4.12 | 4.12 | 4.12 | 4.01 | 902,023 |
| August 28, 2026 | 3.97 | 4.04 | 4.04 | 4.06 | 3.94 | 559,437 |
| August 27, 2026 | 4.02 | 3.97 | 3.97 | 4.04 | 3.92 | 1.17M |
| August 26, 2026 | 3.98 | 4 | 4 | 4.03 | 3.9 | 1.61M |
| August 25, 2026 | 4.1 | 3.94 | 3.94 | 4.12 | 3.86 | 1.42M |
| August 24, 2026 | 4.13 | 4.09 | 4.09 | 4.2 | 4.09 | 1.87M |
| August 21, 2026 | 4.17 | 4.16 | 4.16 | 4.2 | 4.1 | 1.33M |
| August 20, 2026 | 4.2 | 4.08 | 4.08 | 4.29 | 4.02 | 5.58M |
| August 19, 2026 | 4.49 | 4.59 | 4.59 | 4.6 | 4.4 | 1.39M |
| August 18, 2026 | 4.54 | 4.45 | 4.45 | 4.56 | 4.41 | 629,614 |
| August 17, 2026 | 4.6 | 4.56 | 4.56 | 4.64 | 4.49 | 1.29M |
| August 14, 2026 | 4.56 | 4.55 | 4.55 | 4.61 | 4.47 | 398,495 |
| August 13, 2026 | 4.44 | 4.6 | 4.6 | 4.71 | 4.44 | 1.13M |
| August 12, 2026 | 4.45 | 4.46 | 4.46 | 4.56 | 4.44 | 513,442 |
| August 11, 2026 | 4.53 | 4.46 | 4.46 | 4.53 | 4.34 | 829,928 |
| August 10, 2026 | 4.56 | 4.55 | 4.55 | 4.68 | 4.53 | 792,676 |
| August 07, 2026 | 4.45 | 4.55 | 4.55 | 4.55 | 4.43 | 571,831 |
| August 06, 2026 | 4.33 | 4.41 | 4.41 | 4.43 | 4.2 | 690,786 |
| August 05, 2026 | 4.15 | 4.36 | 4.36 | 4.36 | 4.14 | 834,732 |
| August 04, 2026 | 4.23 | 4.14 | 4.14 | 4.28 | 4.12 | 401,571 |
| August 03, 2026 | 4.28 | 4.26 | 4.26 | 4.33 | 4.07 | 1.5M |
| July 31, 2026 | 4.16 | 4.24 | 4.24 | 4.28 | 4.16 | 653,402 |
| July 30, 2026 | 4.2 | 4.17 | 4.17 | 4.28 | 4.1 | 1.24M |
| July 29, 2026 | 4.36 | 4.23 | 4.23 | 4.4 | 4.18 | 1.2M |
| July 28, 2026 | 4.13 | 4.33 | 4.33 | 4.35 | 4.13 | 2.07M |
| July 27, 2026 | 3.93 | 4.12 | 4.12 | 4.13 | 3.89 | 495,512 |
| July 23, 2026 | 3.79 | 3.8 | 3.8 | 3.89 | 3.76 | 540,149 |
| July 22, 2026 | 3.9 | 3.83 | 3.83 | 3.94 | 3.82 | 315,900 |
| July 21, 2026 | 3.86 | 3.94 | 3.94 | 3.98 | 3.86 | 507,850 |
| July 20, 2026 | 3.92 | 3.8 | 3.8 | 3.93 | 3.77 | 394,089 |
| July 17, 2026 | 4.1 | 3.87 | 3.87 | 4.1 | 3.83 | 564,596 |
| July 16, 2026 | 4.06 | 4.11 | 4.11 | 4.33 | 4.02 | 2.3M |
| July 15, 2026 | 4 | 4.01 | 4.01 | 4.1 | 3.97 | 854,299 |
| July 14, 2026 | 4.01 | 3.94 | 3.94 | 4.02 | 3.93 | 338,925 |
| July 13, 2026 | 3.96 | 3.98 | 3.98 | 4.03 | 3.95 | 604,129 |
| July 10, 2026 | 4.06 | 3.95 | 3.95 | 4.13 | 3.94 | 434,514 |
| July 09, 2026 | 4.06 | 4.01 | 4.01 | 4.12 | 3.97 | 743,663 |
| July 08, 2026 | 4.02 | 4.09 | 4.09 | 4.14 | 4.01 | 1.19M |
| July 07, 2026 | 4.01 | 4.02 | 4.02 | 4.07 | 3.96 | 880,734 |
| July 06, 2026 | 4.02 | 4 | 4 | 4.05 | 3.94 | 459,161 |