If you invested $1000 in ATRenew Inc. (RERE) since IPO date, it would be worth $252.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $371.6, while $1000 invested 1 year ago would be worth $1,284.85. This corresponds to total returns of -74.79%, -62.84%, 28.48%, respectively, with annualized returns of -23.57%, -17.95%, 28.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2026 | 4.02 | 3.97 | 3.97 | 4.09 | 3.9 | 615,051 |
| July 01, 2026 | 3.86 | 4.08 | 4.08 | 4.14 | 3.86 | 1.07M |
| June 30, 2026 | 3.99 | 3.87 | 3.87 | 4.01 | 3.82 | 668,608 |
| June 29, 2026 | 3.86 | 4.02 | 4.02 | 4.1 | 3.86 | 1.1M |
| June 26, 2026 | 3.7 | 3.86 | 3.86 | 3.86 | 3.7 | 1.18M |
| June 25, 2026 | 3.73 | 3.72 | 3.72 | 3.84 | 3.71 | 810,105 |
| June 24, 2026 | 3.59 | 3.78 | 3.78 | 3.85 | 3.57 | 942,795 |
| June 23, 2026 | 3.58 | 3.62 | 3.62 | 3.64 | 3.5 | 1.03M |
| June 22, 2026 | 3.9 | 3.65 | 3.65 | 3.9 | 3.6 | 3.61M |
| June 18, 2026 | 3.95 | 3.92 | 3.92 | 4 | 3.82 | 936,849 |
| June 17, 2026 | 4.02 | 3.97 | 3.97 | 4.1 | 3.95 | 1M |
| June 16, 2026 | 3.99 | 4.01 | 4.01 | 4.07 | 3.99 | 419,798 |
| June 15, 2026 | 4.05 | 4.03 | 4.03 | 4.13 | 4 | 456,871 |
| June 12, 2026 | 4.16 | 3.93 | 3.93 | 4.2 | 3.9 | 1.81M |
| June 11, 2026 | 4 | 4.12 | 4.12 | 4.16 | 3.96 | 788,597 |
| June 10, 2026 | 4.05 | 3.99 | 3.99 | 4.09 | 3.93 | 880,517 |
| June 09, 2026 | 4.14 | 4.08 | 4.08 | 4.22 | 3.99 | 891,285 |
| June 08, 2026 | 4.13 | 4.12 | 4.12 | 4.18 | 4.07 | 949,751 |
| June 05, 2026 | 4.33 | 4.06 | 4.06 | 4.38 | 4.04 | 1.17M |
| June 04, 2026 | 4.38 | 4.35 | 4.35 | 4.43 | 4.31 | 832,021 |
| June 03, 2026 | 4.52 | 4.37 | 4.37 | 4.53 | 4.37 | 722,268 |
| June 02, 2026 | 4.76 | 4.58 | 4.58 | 4.81 | 4.58 | 1.17M |
| June 01, 2026 | 4.67 | 4.64 | 4.64 | 4.78 | 4.61 | 1.12M |
| May 29, 2026 | 4.68 | 4.65 | 4.65 | 4.76 | 4.6 | 1.35M |
| May 28, 2026 | 4.69 | 4.63 | 4.63 | 4.89 | 4.6 | 2.04M |
| May 27, 2026 | 4.64 | 4.75 | 4.75 | 4.88 | 4.64 | 1.4M |
| May 26, 2026 | 4.7 | 4.71 | 4.71 | 4.95 | 4.7 | 1.03M |
| May 22, 2026 | 4.5 | 4.68 | 4.68 | 4.8 | 4.45 | 3.11M |
| May 21, 2026 | 5 | 4.93 | 4.93 | 5.17 | 4.9 | 1.32M |
| May 20, 2026 | 4.92 | 5.18 | 5.18 | 5.2 | 4.51 | 3.89M |
| May 19, 2026 | 4.77 | 5.02 | 5.02 | 5.11 | 4.4 | 3.74M |
| May 18, 2026 | 4.4 | 4.5 | 4.5 | 4.62 | 4.4 | 1.05M |
| May 15, 2026 | 4.39 | 4.32 | 4.32 | 4.47 | 4.3 | 683,966 |
| May 14, 2026 | 4.64 | 4.5 | 4.5 | 4.64 | 4.46 | 854,966 |
| May 13, 2026 | 4.62 | 4.72 | 4.72 | 4.77 | 4.57 | 813,169 |
| May 12, 2026 | 4.68 | 4.61 | 4.61 | 4.74 | 4.57 | 623,089 |
| May 11, 2026 | 4.82 | 4.7 | 4.7 | 4.83 | 4.63 | 867,013 |
| May 08, 2026 | 4.58 | 4.77 | 4.77 | 4.79 | 4.57 | 878,994 |
| May 07, 2026 | 4.44 | 4.5 | 4.5 | 4.57 | 4.42 | 607,952 |
| May 06, 2026 | 4.49 | 4.4 | 4.4 | 4.53 | 4.38 | 641,813 |
| May 05, 2026 | 4.35 | 4.41 | 4.41 | 4.44 | 4.34 | 317,458 |