ATRenew Stock Price History
NYSE: REREConsumer DiscretionaryOther Specialty StoresUSD
3.76+0.06 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RERE price history at a glance
The price history for ATRenew (RERE) on this page begins on June 14, 2021, when the stock closed at $17.21; it most recently closed at $3.76 on October 5, 2026. The highest price in this record is $18.49, reached on June 14, 2021; the latest close is 79.7% below that peak. Across the 4 complete calendar years in the table, RERE finished higher in 2 and lower in 2. Its best year was 2025 (+97.1%) and its worst was 2022 (-51.3%).
Over roughly 5 years the share price changed -78.2%, a -24.9% compound annual price return (excluding dividends). In the last 12 months alone, RERE has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.49
- Date of high
- Jun 14, 2021
- Low since 2021
- $1.01
- Date of low
- Feb 5, 2024
- 52-week high
- $6.47
- 52-week low
- $3.50
- IPO year
- 2021
- Last close
- $3.76
RERE returns
1 week
+3.30%
1 month
-6.93%
3 months
-4.81%
6 months
-15.70%
Year to date
-29.06%
1 year
-4.57%
3 years
+135.00%
5 years
-58.41%
RERE price return, excluding dividends.
RERE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.76 | -30.63% |
| 2025 | 5.42 | +97.09% |
| 2024 | 2.75 | +43.23% |
| 2023 | 1.92 | -33.56% |
| 2022 | 2.89 | -51.35% |
| 2021* | 5.94 | -65.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RERE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.72 | 3.77 | 3.68 | 3.76 | +1.62% | |
| 3.72 | 3.73 | 3.69 | 3.70 | -0.80% | |
| 3.72 | 3.75 | 3.71 | 3.73 | -0.80% | |
| 3.76 | 3.80 | 3.75 | 3.76 | 0.00% | |
| 3.64 | 3.80 | 3.63 | 3.76 | +3.30% | |
| 3.72 | 3.76 | 3.63 | 3.64 | -1.62% | |
| 3.74 | 3.77 | 3.69 | 3.70 | -0.80% | |
| 3.83 | 3.83 | 3.73 | 3.73 | -1.84% | |
| 3.84 | 3.90 | 3.78 | 3.80 | -1.30% | |
| 3.94 | 3.95 | 3.85 | 3.85 | -2.28% | |
| 3.95 | 4.03 | 3.90 | 3.94 | +0.25% | |
| 3.96 | 4.02 | 3.93 | 3.93 | -1.26% | |
| 3.99 | 4.02 | 3.96 | 3.98 | -1.24% | |
| 4.00 | 4.07 | 3.96 | 4.03 | +2.28% | |
| 3.92 | 3.98 | 3.89 | 3.94 | +0.51% | |
| 3.96 | 3.97 | 3.92 | 3.92 | -0.51% | |
| 3.95 | 3.99 | 3.94 | 3.94 | -0.25% | |
| 3.95 | 3.99 | 3.91 | 3.95 | +1.02% | |
| 3.92 | 3.97 | 3.90 | 3.91 | -1.26% | |
| 3.96 | 4.03 | 3.95 | 3.96 | -0.25% | |
| 4.00 | 4.00 | 3.90 | 3.97 | -0.25% | |
| 4.04 | 4.08 | 3.95 | 3.98 | -1.49% | |
| 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | |
| 4.12 | 4.18 | 4.04 | 4.07 | -2.63% | |
| 4.14 | 4.28 | 4.14 | 4.18 | 0.00% | |
| 4.20 | 4.27 | 4.12 | 4.18 | -0.71% | |
| 4.13 | 4.25 | 4.09 | 4.21 | +1.69% | |
| 4.07 | 4.19 | 4.04 | 4.14 | +0.49% | |
| 4.04 | 4.12 | 4.02 | 4.12 | +1.98% | |
| 3.97 | 4.06 | 3.94 | 4.04 | +1.76% | |
| 4.02 | 4.04 | 3.92 | 3.97 | -0.75% | |
| 3.98 | 4.03 | 3.90 | 4.00 | +1.52% | |
| 4.10 | 4.12 | 3.86 | 3.94 | -3.67% | |
| 4.13 | 4.20 | 4.09 | 4.09 | -1.68% | |
| 4.17 | 4.20 | 4.10 | 4.16 | +1.96% | |
| 4.20 | 4.29 | 4.02 | 4.08 | -11.11% | |
| 4.49 | 4.60 | 4.40 | 4.59 | +3.15% | |
| 4.54 | 4.56 | 4.41 | 4.45 | -2.41% | |
| 4.60 | 4.64 | 4.49 | 4.56 | +0.22% | |
| 4.56 | 4.61 | 4.47 | 4.55 | -1.09% | |
| 4.44 | 4.71 | 4.44 | 4.60 | +3.14% | |
| 4.45 | 4.56 | 4.44 | 4.46 | 0.00% | |
| 4.53 | 4.53 | 4.34 | 4.46 | -1.98% | |
| 4.56 | 4.68 | 4.53 | 4.55 | 0.00% | |
| 4.45 | 4.55 | 4.43 | 4.55 | +3.17% | |
| 4.33 | 4.44 | 4.20 | 4.41 | +1.15% | |
| 4.15 | 4.36 | 4.14 | 4.36 | +5.31% | |
| 4.23 | 4.28 | 4.12 | 4.14 | -2.82% | |
| 4.28 | 4.33 | 4.07 | 4.26 | +0.47% | |
| 4.16 | 4.28 | 4.16 | 4.24 | +1.68% | |
| 4.20 | 4.28 | 4.10 | 4.17 | -1.42% | |
| 4.36 | 4.40 | 4.19 | 4.23 | -2.31% | |
| 4.13 | 4.35 | 4.13 | 4.33 | +5.10% | |
| 3.93 | 4.13 | 3.89 | 4.12 | +6.19% | |
| 3.77 | 3.91 | 3.76 | 3.88 | +2.11% | |
| 3.79 | 3.89 | 3.76 | 3.80 | -0.78% | |
| 3.90 | 3.94 | 3.82 | 3.83 | -2.79% | |
| 3.86 | 3.98 | 3.86 | 3.94 | +3.68% | |
| 3.92 | 3.93 | 3.77 | 3.80 | -1.81% | |
| 4.10 | 4.10 | 3.83 | 3.87 | -5.84% | |
| 4.06 | 4.33 | 4.02 | 4.11 | +2.49% | |
| 4.00 | 4.10 | 3.97 | 4.01 | +1.78% | |
| 4.01 | 4.02 | 3.93 | 3.94 | -1.01% | |
| 3.96 | 4.03 | 3.95 | 3.98 | +0.76% | |
| 4.06 | 4.13 | 3.94 | 3.95 | -1.50% | |
| 4.06 | 4.12 | 3.97 | 4.01 | -1.96% | |
| 4.02 | 4.14 | 4.01 | 4.09 | +1.74% | |
| 4.01 | 4.07 | 3.96 | 4.02 | +0.50% | |
| 4.02 | 4.05 | 3.94 | 4.00 | +0.76% | |
| 4.02 | 4.09 | 3.90 | 3.97 | -2.70% | |
| 3.86 | 4.14 | 3.86 | 4.08 | +5.43% | |
| 3.99 | 4.01 | 3.82 | 3.87 | -3.73% | |
| 3.86 | 4.10 | 3.86 | 4.02 | +4.15% | |
| 3.70 | 3.86 | 3.70 | 3.86 | +3.76% | |
| 3.73 | 3.84 | 3.71 | 3.72 | -1.59% | |
| 3.59 | 3.85 | 3.57 | 3.78 | +4.42% | |
| 3.58 | 3.64 | 3.50 | 3.62 | -0.82% | |
| 3.90 | 3.90 | 3.60 | 3.65 | -6.89% | |
| 3.95 | 4.00 | 3.82 | 3.92 | -1.26% | |
| 4.02 | 4.10 | 3.95 | 3.97 | -1.00% | |
| 3.99 | 4.07 | 3.99 | 4.01 | -0.50% | |
| 4.05 | 4.13 | 4.00 | 4.03 | +2.54% | |
| 4.16 | 4.20 | 3.90 | 3.93 | -4.61% | |
| 4.00 | 4.16 | 3.96 | 4.12 | +3.26% | |
| 4.05 | 4.09 | 3.93 | 3.99 | -2.21% | |
| 4.14 | 4.22 | 3.99 | 4.08 | -0.97% | |
| 4.13 | 4.18 | 4.07 | 4.12 | +1.48% | |
| 4.33 | 4.38 | 4.04 | 4.06 | -6.67% | |
| 4.38 | 4.43 | 4.31 | 4.35 | -0.46% | |
| 4.52 | 4.53 | 4.36 | 4.37 | -4.59% | |
| 4.76 | 4.81 | 4.58 | 4.58 | -1.29% | |
| 4.67 | 4.78 | 4.61 | 4.64 | -0.22% | |
| 4.68 | 4.76 | 4.60 | 4.65 | +0.43% | |
| 4.69 | 4.89 | 4.60 | 4.63 | -2.53% | |
| 4.64 | 4.88 | 4.64 | 4.75 | +0.85% | |
| 4.70 | 4.95 | 4.70 | 4.71 | +0.64% | |
| 4.50 | 4.80 | 4.45 | 4.68 | -5.07% | |
| 5.00 | 5.17 | 4.90 | 4.93 | -4.83% | |
| 4.92 | 5.20 | 4.51 | 5.18 | +3.19% | |
| 4.77 | 5.11 | 4.40 | 5.02 | +11.56% | |
| 4.40 | 4.62 | 4.40 | 4.50 | +4.17% | |
| 4.40 | 4.48 | 4.30 | 4.32 | -4.00% | |
| 4.64 | 4.65 | 4.46 | 4.50 | -4.66% | |
| 4.62 | 4.77 | 4.57 | 4.72 | +2.39% | |
| 4.68 | 4.74 | 4.57 | 4.61 | -1.91% | |
| 4.82 | 4.83 | 4.63 | 4.70 | -1.47% | |
| 4.58 | 4.79 | 4.57 | 4.77 | +6.00% | |
| 4.44 | 4.57 | 4.42 | 4.50 | +2.27% | |
| 4.49 | 4.53 | 4.38 | 4.40 | -0.23% | |
| 4.35 | 4.44 | 4.34 | 4.41 | +2.08% | |
| 4.43 | 4.44 | 4.31 | 4.32 | -2.48% | |
| 4.50 | 4.54 | 4.40 | 4.43 | -1.77% | |
| 4.47 | 4.51 | 4.36 | 4.51 | +2.50% | |
| 4.50 | 4.63 | 4.39 | 4.40 | -1.79% | |
| 4.55 | 4.56 | 4.41 | 4.48 | -2.61% | |
| 4.77 | 4.80 | 4.56 | 4.60 | -3.77% | |
| 4.67 | 4.80 | 4.58 | 4.78 | +2.36% | |
| 4.69 | 4.70 | 4.54 | 4.67 | -1.27% | |
| 4.75 | 4.87 | 4.70 | 4.73 | 0.00% | |
| 4.89 | 4.98 | 4.69 | 4.73 | -3.47% | |
| 4.99 | 5.14 | 4.88 | 4.90 | -3.16% | |
| 5.04 | 5.20 | 5.02 | 5.06 | +2.22% | |
| 4.89 | 5.03 | 4.89 | 4.95 | +1.43% | |
| 4.77 | 4.95 | 4.77 | 4.88 | +1.88% | |
| 4.77 | 4.85 | 4.70 | 4.79 | +1.91% | |
| 4.46 | 4.73 | 4.43 | 4.70 | +5.38% | |
| 4.59 | 4.64 | 4.43 | 4.46 | -2.19% | |
| 4.54 | 4.63 | 4.45 | 4.56 | -1.72% | |
| 4.72 | 4.76 | 4.60 | 4.64 | +5.94% | |
| 4.46 | 4.56 | 4.31 | 4.38 | -2.01% | |
| 4.33 | 4.62 | 4.33 | 4.47 | +1.13% | |
| 4.51 | 4.66 | 4.35 | 4.42 | -5.56% | |
| 4.73 | 4.80 | 4.64 | 4.68 | -0.21% | |
| 4.69 | 4.74 | 4.56 | 4.69 | 0.00% | |
| 4.80 | 4.86 | 4.64 | 4.69 | -2.49% | |
| 4.95 | 4.95 | 4.75 | 4.81 | -2.43% | |
| 5.05 | 5.13 | 4.91 | 4.93 | -3.52% | |
| 5.15 | 5.25 | 5.05 | 5.11 | +1.19% | |
| 4.97 | 5.08 | 4.87 | 5.05 | +0.80% | |
| 4.92 | 5.07 | 4.86 | 5.01 | +3.30% | |
| 5.12 | 5.14 | 4.78 | 4.85 | -5.64% | |
| 5.20 | 5.23 | 4.94 | 5.14 | -4.64% | |
| 5.50 | 5.58 | 5.37 | 5.39 | -0.74% | |
| 5.67 | 5.71 | 5.40 | 5.43 | -4.74% | |
| 5.75 | 5.86 | 5.65 | 5.70 | +0.88% | |
| 5.63 | 5.78 | 5.60 | 5.65 | +0.89% | |
| 5.63 | 5.81 | 5.57 | 5.60 | +0.36% | |
| 6.17 | 6.27 | 5.18 | 5.58 | -10.14% | |
| 5.65 | 6.26 | 5.65 | 6.21 | +11.69% | |
| 5.19 | 5.57 | 5.16 | 5.56 | +5.70% | |
| 5.28 | 5.39 | 5.20 | 5.26 | -2.41% | |
| 5.54 | 5.73 | 5.34 | 5.39 | -3.41% | |
| 5.41 | 5.64 | 5.40 | 5.58 | +4.10% | |
| 5.60 | 5.63 | 5.20 | 5.36 | -7.43% | |
| 5.64 | 5.81 | 5.58 | 5.79 | 0.00% | |
| 5.91 | 6.04 | 5.77 | 5.79 | -3.34% | |
| 6.02 | 6.28 | 5.91 | 5.99 | -1.96% | |
| 5.78 | 6.27 | 5.73 | 6.11 | +8.14% | |
| 5.55 | 5.74 | 5.42 | 5.65 | +1.80% | |
| 5.53 | 5.67 | 5.45 | 5.55 | 0.00% | |
| 5.56 | 5.59 | 5.43 | 5.55 | +0.73% | |
| 5.67 | 5.67 | 5.46 | 5.51 | -2.99% | |
| 5.62 | 5.89 | 5.62 | 5.68 | +0.71% | |
| 5.60 | 5.70 | 5.60 | 5.64 | -0.18% | |
| 5.68 | 5.76 | 5.54 | 5.65 | -1.22% | |
| 5.87 | 5.91 | 5.61 | 5.72 | -1.55% | |
| 6.12 | 6.13 | 5.73 | 5.81 | -4.13% | |
| 6.15 | 6.23 | 6.05 | 6.06 | -2.26% | |
| 5.89 | 6.27 | 5.89 | 6.20 | +5.80% | |
| 5.72 | 5.90 | 5.70 | 5.86 | +4.27% | |
| 5.45 | 5.76 | 5.38 | 5.62 | +1.63% | |
| 5.84 | 6.00 | 5.47 | 5.53 | -5.63% | |
| 5.83 | 5.90 | 5.77 | 5.86 | +1.21% | |
| 5.85 | 5.86 | 5.70 | 5.79 | -1.53% | |
| 6.09 | 6.26 | 5.86 | 5.88 | -4.85% | |
| 6.20 | 6.30 | 6.05 | 6.18 | +1.48% | |
| 5.86 | 6.15 | 5.76 | 6.09 | +4.82% | |
| 5.85 | 5.94 | 5.73 | 5.81 | +0.35% | |
| 5.74 | 5.88 | 5.74 | 5.79 | +1.22% | |
| 5.66 | 5.86 | 5.66 | 5.72 | +0.88% | |
| 5.81 | 5.88 | 5.66 | 5.67 | -2.41% | |
| 5.85 | 5.95 | 5.80 | 5.81 | -0.85% | |
| 5.66 | 5.90 | 5.60 | 5.86 | +1.38% | |
| 5.94 | 5.94 | 5.65 | 5.78 | -1.20% | |
| 5.97 | 5.98 | 5.82 | 5.85 | -1.68% | |
| 6.24 | 6.27 | 5.95 | 5.95 | -3.25% | |
| 6.30 | 6.34 | 6.11 | 6.15 | -3.00% | |
| 6.00 | 6.47 | 5.95 | 6.34 | +7.64% | |
| 6.04 | 6.05 | 5.85 | 5.89 | -2.48% | |
| 5.85 | 6.14 | 5.82 | 6.04 | +5.04% | |
| 5.64 | 5.80 | 5.62 | 5.75 | +2.50% | |
| 5.72 | 5.82 | 5.55 | 5.61 | -4.75% | |
| 5.40 | 5.89 | 5.38 | 5.89 | +8.67% | |
| 5.39 | 5.53 | 5.32 | 5.42 | +2.26% | |
| 5.37 | 5.40 | 5.21 | 5.30 | -1.30% | |
| 5.35 | 5.57 | 5.33 | 5.37 | +0.75% | |
| 5.24 | 5.35 | 5.16 | 5.33 | -0.37% | |
| 5.31 | 5.40 | 5.28 | 5.35 | +1.33% | |
| 5.23 | 5.35 | 5.23 | 5.28 | +0.38% | |
| 5.19 | 5.34 | 5.17 | 5.26 | +1.35% | |
| 5.40 | 5.42 | 5.14 | 5.19 | -2.81% | |
| 5.43 | 5.52 | 5.27 | 5.34 | -1.66% | |
| 5.40 | 5.70 | 5.32 | 5.43 | +0.93% | |
| 5.30 | 5.67 | 5.28 | 5.38 | +3.07% | |
| 5.19 | 5.28 | 5.18 | 5.22 | -0.57% | |
| 5.38 | 5.38 | 5.20 | 5.25 | -2.96% | |
| 5.31 | 5.59 | 5.26 | 5.41 | +2.85% | |
| 5.30 | 5.41 | 5.20 | 5.26 | -2.41% | |
| 5.37 | 5.49 | 5.30 | 5.39 | +1.13% | |
| 5.24 | 5.39 | 5.21 | 5.33 | +0.76% | |
| 5.35 | 5.36 | 5.14 | 5.29 | -0.38% | |
| 5.35 | 5.38 | 5.12 | 5.31 | -0.56% | |
| 4.91 | 5.53 | 4.91 | 5.34 | +8.76% | |
| 4.80 | 4.95 | 4.72 | 4.91 | +0.82% | |
| 4.57 | 4.87 | 4.54 | 4.87 | +6.33% | |
| 4.53 | 4.59 | 4.37 | 4.58 | +0.88% | |
| 4.47 | 4.62 | 4.43 | 4.54 | +1.57% | |
| 4.25 | 4.49 | 4.23 | 4.47 | +5.67% | |
| 4.16 | 4.25 | 4.14 | 4.23 | +2.92% | |
| 4.20 | 4.31 | 4.09 | 4.11 | +0.24% | |
| 4.11 | 4.37 | 4.05 | 4.10 | +0.74% | |
| 4.40 | 4.45 | 4.03 | 4.07 | +0.99% | |
| 3.99 | 4.10 | 3.98 | 4.03 | +0.25% | |
| 4.00 | 4.05 | 3.96 | 4.02 | -0.25% | |
| 4.08 | 4.14 | 3.98 | 4.03 | -1.95% | |
| 4.03 | 4.17 | 4.03 | 4.11 | +0.24% | |
| 4.24 | 4.25 | 4.06 | 4.10 | -2.38% | |
| 4.24 | 4.32 | 4.20 | 4.20 | +1.45% | |
| 4.06 | 4.38 | 4.05 | 4.14 | +2.73% | |
| 4.01 | 4.13 | 3.98 | 4.03 | +2.03% | |
| 3.86 | 4.00 | 3.85 | 3.95 | +1.28% | |
| 3.93 | 3.97 | 3.84 | 3.90 | 0.00% | |
| 3.86 | 3.99 | 3.85 | 3.90 | +1.56% | |
| 3.87 | 3.94 | 3.79 | 3.84 | -3.03% | |
| 3.90 | 4.06 | 3.90 | 3.96 | +2.33% | |
| 3.78 | 3.91 | 3.76 | 3.87 | +3.20% | |
| 3.82 | 3.92 | 3.66 | 3.75 | -1.83% | |
| 3.95 | 4.05 | 3.81 | 3.82 | -2.30% | |
| 4.20 | 4.23 | 3.87 | 3.91 | -6.24% | |
| 4.16 | 4.35 | 4.15 | 4.17 | +1.96% | |
| 4.06 | 4.16 | 4.03 | 4.09 | +0.99% | |
| 4.03 | 4.11 | 4.00 | 4.05 | +0.25% | |
| 4.00 | 4.12 | 3.97 | 4.04 | +1.00% | |
| 4.02 | 4.02 | 3.90 | 4.00 | -0.25% | |
| 3.89 | 4.04 | 3.89 | 4.01 | +3.89% | |
| 3.80 | 4.00 | 3.78 | 3.86 | +1.58% | |
| 4.08 | 4.14 | 3.80 | 3.80 | -6.40% | |
| 4.06 | 4.13 | 4.02 | 4.06 | +0.50% | |
| 3.85 | 4.16 | 3.78 | 4.04 | +2.54% | |
| 3.93 | 4.05 | 3.83 | 3.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RERE chart for longer ranges.