Recursion Pharmaceuticals, Inc. (RXRX) NASDAQ
2.96
+0.11(+3.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
RXRX Historical Return
If you invested $1000 in Recursion Pharmaceuticals, Inc. (RXRX) since IPO date, it would be worth $161.44 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.74, while $1000 invested 1 year ago would be worth $638.68. This corresponds to total returns of -83.86%, -87.23%, -36.13%, respectively, with annualized returns of -30.07%, -33.72%, -36.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RXRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2026 | 2.87 | 2.85 | 2.85 | 2.89 | 2.77 | 15.92M |
| May 18, 2026 | 2.92 | 2.89 | 2.89 | 2.95 | 2.82 | 19.09M |
| May 15, 2026 | 3 | 2.93 | 2.93 | 3.05 | 2.92 | 17.24M |
| May 14, 2026 | 3.13 | 3.04 | 3.04 | 3.21 | 3.03 | 14.86M |
| May 13, 2026 | 3.12 | 3.05 | 3.05 | 3.15 | 3.05 | 13.05M |
| May 12, 2026 | 3.21 | 3.15 | 3.15 | 3.23 | 3.06 | 14.47M |
| May 11, 2026 | 3.24 | 3.26 | 3.26 | 3.45 | 3.24 | 13.79M |
| May 08, 2026 | 3.3 | 3.32 | 3.32 | 3.35 | 3.2 | 13.48M |
| May 07, 2026 | 3.37 | 3.27 | 3.27 | 3.52 | 3.26 | 11.89M |
| May 06, 2026 | 3.19 | 3.43 | 3.43 | 3.44 | 3.14 | 17.55M |
| May 05, 2026 | 3.52 | 3.37 | 3.37 | 3.56 | 3.32 | 13.32M |
| May 04, 2026 | 3.4 | 3.52 | 3.52 | 3.55 | 3.39 | 10.24M |
| May 01, 2026 | 3.46 | 3.39 | 3.39 | 3.5 | 3.36 | 12.14M |
| April 30, 2026 | 3.33 | 3.46 | 3.46 | 3.59 | 3.28 | 13.1M |
| April 29, 2026 | 3.37 | 3.3 | 3.3 | 3.39 | 3.2 | 11.97M |
| April 28, 2026 | 3.43 | 3.41 | 3.41 | 3.5 | 3.38 | 8.84M |
| April 27, 2026 | 3.46 | 3.48 | 3.48 | 3.59 | 3.44 | 10.86M |
| April 24, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.46 | 9.29M |
| April 23, 2026 | 3.69 | 3.5 | 3.5 | 3.71 | 3.43 | 11.05M |
| April 22, 2026 | 3.62 | 3.73 | 3.73 | 3.73 | 3.61 | 10.19M |
| April 21, 2026 | 3.7 | 3.56 | 3.56 | 3.74 | 3.55 | 11.8M |
| April 20, 2026 | 3.71 | 3.69 | 3.69 | 3.8 | 3.66 | 9.76M |
| April 17, 2026 | 3.74 | 3.78 | 3.78 | 3.88 | 3.71 | 14.01M |
| April 16, 2026 | 3.85 | 3.6 | 3.6 | 3.9 | 3.53 | 16.21M |
| April 15, 2026 | 3.57 | 3.75 | 3.75 | 3.75 | 3.56 | 11.9M |
| April 14, 2026 | 3.49 | 3.54 | 3.54 | 3.55 | 3.47 | 8.98M |
| April 13, 2026 | 3.25 | 3.42 | 3.42 | 3.43 | 3.23 | 8.69M |
| April 10, 2026 | 3.32 | 3.28 | 3.28 | 3.38 | 3.24 | 8.57M |
| April 09, 2026 | 3.33 | 3.31 | 3.31 | 3.44 | 3.27 | 8.69M |
| April 08, 2026 | 3.39 | 3.39 | 3.39 | 3.46 | 3.29 | 15.57M |
| April 07, 2026 | 3.12 | 3.19 | 3.19 | 3.2 | 3.04 | 10.45M |
| April 06, 2026 | 3.12 | 3.15 | 3.15 | 3.22 | 3.11 | 8.37M |
| April 02, 2026 | 2.94 | 3.11 | 3.11 | 3.13 | 2.93 | 9.24M |
| April 01, 2026 | 3.13 | 3.06 | 3.06 | 3.21 | 3.04 | 10.53M |
| March 31, 2026 | 2.9 | 3.07 | 3.07 | 3.07 | 2.9 | 13.8M |
| March 30, 2026 | 2.93 | 2.84 | 2.84 | 2.94 | 2.8 | 16.64M |
| March 27, 2026 | 3.09 | 2.94 | 2.94 | 3.12 | 2.91 | 18.97M |
| March 26, 2026 | 3.1 | 3.15 | 3.15 | 3.26 | 3.1 | 9.43M |
| March 25, 2026 | 3.22 | 3.17 | 3.17 | 3.29 | 3.11 | 13.28M |
| March 24, 2026 | 3.2 | 3.17 | 3.17 | 3.21 | 3.08 | 12.94M |
| March 23, 2026 | 3.25 | 3.23 | 3.23 | 3.33 | 3.22 | 11.13M |
| March 20, 2026 | 3.35 | 3.25 | 3.25 | 3.42 | 3.21 | 25.96M |
| March 19, 2026 | 3.23 | 3.37 | 3.37 | 3.45 | 3.21 | 11.22M |
| March 18, 2026 | 3.41 | 3.32 | 3.32 | 3.5 | 3.3 | 13.03M |
| March 17, 2026 | 3.39 | 3.42 | 3.42 | 3.48 | 3.36 | 10.45M |
| March 16, 2026 | 3.45 | 3.39 | 3.39 | 3.51 | 3.37 | 10.23M |
| March 13, 2026 | 3.35 | 3.42 | 3.42 | 3.52 | 3.35 | 14.34M |
| March 12, 2026 | 3.4 | 3.29 | 3.29 | 3.4 | 3.22 | 18.19M |
| March 11, 2026 | 3.44 | 3.45 | 3.45 | 3.56 | 3.34 | 14.3M |
| March 10, 2026 | 3.49 | 3.44 | 3.44 | 3.57 | 3.4 | 9.92M |
| March 09, 2026 | 3.33 | 3.51 | 3.51 | 3.54 | 3.29 | 12.64M |
| March 06, 2026 | 3.47 | 3.46 | 3.46 | 3.53 | 3.38 | 12.18M |
| March 05, 2026 | 3.55 | 3.54 | 3.54 | 3.68 | 3.46 | 14.05M |
| March 04, 2026 | 3.6 | 3.64 | 3.64 | 3.76 | 3.53 | 16.01M |
| March 03, 2026 | 3.46 | 3.54 | 3.54 | 3.61 | 3.44 | 12.32M |
| March 02, 2026 | 3.48 | 3.63 | 3.63 | 3.71 | 3.46 | 14M |
| February 27, 2026 | 3.65 | 3.67 | 3.67 | 3.72 | 3.57 | 14.61M |
| February 26, 2026 | 3.68 | 3.77 | 3.77 | 3.79 | 3.57 | 16.93M |
| February 25, 2026 | 3.91 | 3.77 | 3.77 | 4.08 | 3.75 | 44.55M |
| February 24, 2026 | 3.39 | 3.53 | 3.53 | 3.6 | 3.38 | 15.89M |
