Relay Therapeutics Stock Price History
NASDAQ: RLAYHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
17.88+0.47 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RLAY price history at a glance
The price history for Relay Therapeutics (RLAY) on this page begins on July 13, 2020, when the stock closed at $43.98; it most recently closed at $17.88 on October 5, 2026. The highest price in this record is $64.37, reached on January 18, 2021; the latest close is 72.2% below that peak. Across the 5 complete calendar years in the table, RLAY finished higher in 1 and lower in 4. Its best year was 2025 (+85.1%) and its worst was 2024 (-59.9%).
Over roughly 6 years the share price changed -59.3%, a -13.5% compound annual price return (excluding dividends). In the last 12 months alone, RLAY has gained 163.7%. 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 2020
- $64.37
- Date of high
- Jan 18, 2021
- Low since 2020
- $1.78
- Date of low
- Apr 7, 2025
- 52-week high
- $21.27
- 52-week low
- $5.85
- IPO year
- 2020
- Last close
- $17.88
RLAY returns
1 week
-5.70%
1 month
-4.18%
3 months
-10.62%
6 months
+19.68%
Year to date
+111.35%
1 year
+163.72%
3 years
+131.01%
5 years
-47.58%
RLAY price return, excluding dividends.
RLAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.88 | +118.58% |
| 2025 | 8.18 | +85.07% |
| 2024 | 4.42 | -59.85% |
| 2023 | 11.01 | -26.31% |
| 2022 | 14.94 | -51.35% |
| 2021 | 30.71 | -26.11% |
| 2020* | 41.56 | -5.50% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RLAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.44 | 18.50 | 17.30 | 17.88 | +2.70% | |
| 17.71 | 17.97 | 16.87 | 17.41 | -3.01% | |
| 18.40 | 18.48 | 17.85 | 17.95 | -4.22% | |
| 19.50 | 19.50 | 18.17 | 18.74 | -3.35% | |
| 19.00 | 19.40 | 18.29 | 19.39 | +2.27% | |
| 18.71 | 19.13 | 18.60 | 18.96 | +2.54% | |
| 18.02 | 19.08 | 17.86 | 18.49 | +2.44% | |
| 18.39 | 18.72 | 17.93 | 18.05 | -1.69% | |
| 17.65 | 18.48 | 17.52 | 18.36 | +3.79% | |
| 17.10 | 17.88 | 17.05 | 17.69 | +1.26% | |
| 17.94 | 18.01 | 17.42 | 17.47 | -1.47% | |
| 18.09 | 18.09 | 17.41 | 17.73 | -1.66% | |
| 19.15 | 19.23 | 17.22 | 18.03 | -6.82% | |
| 18.43 | 19.48 | 18.21 | 19.35 | +6.38% | |
| 19.07 | 19.17 | 18.05 | 18.19 | -3.45% | |
| 19.25 | 19.40 | 18.68 | 18.84 | -1.82% | |
| 19.45 | 19.69 | 19.07 | 19.19 | +1.86% | |
| 18.97 | 19.22 | 18.62 | 18.84 | -0.69% | |
| 19.05 | 19.09 | 18.64 | 18.97 | -0.47% | |
| 18.90 | 19.43 | 18.88 | 19.06 | +1.01% | |
| 19.17 | 19.35 | 18.68 | 18.87 | -0.11% | |
| 18.30 | 19.11 | 18.10 | 18.89 | +1.23% | |
| 18.76 | 19.19 | 18.54 | 18.66 | -2.35% | |
| 18.78 | 19.28 | 18.31 | 19.11 | +0.37% | |
| 18.85 | 19.26 | 18.68 | 19.04 | +0.16% | |
| 18.55 | 19.10 | 18.34 | 19.01 | +2.70% | |
| 18.70 | 19.27 | 18.29 | 18.51 | +0.11% | |
| 18.15 | 18.68 | 17.96 | 18.49 | +0.60% | |
| 18.54 | 18.64 | 18.03 | 18.38 | -2.08% | |
| 19.15 | 19.30 | 18.63 | 18.77 | -3.35% | |
| 19.23 | 19.68 | 19.16 | 19.42 | -0.21% | |
| 19.95 | 20.12 | 19.19 | 19.46 | -5.40% | |
| 20.18 | 20.77 | 20.05 | 20.57 | +4.10% | |
| 19.16 | 20.03 | 18.60 | 19.76 | +1.65% | |
| 19.92 | 20.17 | 19.18 | 19.44 | -1.32% | |
| 20.36 | 20.50 | 19.42 | 19.70 | -5.01% | |
| 21.05 | 21.27 | 20.45 | 20.74 | +0.63% | |
| 20.46 | 20.99 | 20.08 | 20.61 | -0.29% | |
| 19.72 | 20.79 | 19.56 | 20.67 | +4.08% | |
| 19.62 | 20.00 | 19.36 | 19.86 | -0.35% | |
| 20.33 | 20.42 | 19.77 | 19.93 | -0.70% | |
| 20.12 | 20.48 | 19.77 | 20.07 | +0.40% | |
| 19.99 | 20.27 | 19.66 | 19.99 | +0.25% | |
| 19.55 | 20.71 | 19.41 | 19.94 | +0.86% | |
| 19.11 | 19.85 | 18.68 | 19.77 | +0.10% | |
| 19.71 | 20.26 | 19.50 | 19.75 | +0.30% | |
| 19.48 | 19.97 | 19.22 | 19.69 | +0.77% | |
| 18.96 | 19.73 | 18.78 | 19.54 | +4.05% | |
| 18.59 | 18.81 | 18.10 | 18.78 | -0.27% | |
| 19.76 | 19.76 | 18.45 | 18.83 | -3.19% | |
| 18.68 | 19.80 | 18.46 | 19.45 | +5.88% | |
| 18.74 | 19.07 | 17.94 | 18.37 | +0.44% | |
| 18.61 | 18.74 | 17.71 | 18.29 | -1.88% | |
| 18.47 | 19.42 | 18.42 | 18.64 | +1.08% | |
| 19.18 | 19.29 | 18.26 | 18.44 | -3.40% | |
| 18.82 | 19.38 | 18.54 | 19.09 | -0.93% | |
| 19.18 | 19.51 | 18.85 | 19.27 | -0.16% | |
| 19.55 | 19.94 | 19.22 | 19.30 | +0.63% | |
| 19.95 | 20.39 | 19.15 | 19.18 | -3.67% | |
| 19.13 | 20.29 | 18.85 | 19.91 | +2.79% | |
| 19.49 | 20.16 | 18.85 | 19.37 | -0.72% | |
| 18.89 | 19.73 | 18.41 | 19.51 | +2.25% | |
| 18.83 | 19.15 | 18.40 | 19.08 | +1.87% | |
| 19.50 | 19.75 | 18.33 | 18.73 | -6.37% | |
| 20.70 | 20.75 | 19.31 | 20.01 | -3.59% | |
| 19.70 | 20.79 | 19.58 | 20.75 | +5.71% | |
| 19.71 | 20.19 | 18.37 | 19.63 | -0.56% | |
| 18.97 | 20.20 | 18.53 | 19.74 | +4.44% | |
| 18.67 | 19.40 | 18.35 | 18.90 | +1.34% | |
| 17.88 | 18.67 | 17.68 | 18.65 | +5.01% | |
| 18.43 | 19.00 | 17.67 | 17.76 | -5.08% | |
| 19.73 | 19.87 | 18.66 | 18.71 | -5.22% | |
| 18.53 | 19.93 | 18.48 | 19.74 | +6.36% | |
| 17.62 | 18.76 | 17.62 | 18.56 | +4.09% | |
| 18.09 | 18.94 | 17.65 | 17.83 | -1.05% | |
| 17.58 | 18.83 | 17.54 | 18.02 | +3.33% | |
| 16.65 | 17.70 | 16.65 | 17.44 | +0.93% | |
| 16.14 | 17.50 | 16.14 | 17.28 | +8.82% | |
| 15.99 | 16.40 | 15.82 | 15.88 | +2.06% | |
| 15.20 | 15.98 | 15.19 | 15.56 | +3.39% | |
| 14.99 | 15.28 | 14.78 | 15.05 | +0.60% | |
| 15.04 | 15.35 | 14.83 | 14.96 | +1.01% | |
| 14.21 | 15.06 | 14.20 | 14.81 | +4.00% | |
| 13.58 | 14.36 | 13.44 | 14.24 | +5.56% | |
| 13.91 | 14.58 | 13.47 | 13.49 | -4.26% | |
| 13.99 | 14.14 | 13.19 | 14.09 | +3.15% | |
| 13.91 | 14.19 | 13.51 | 13.66 | +1.04% | |
| 14.54 | 14.54 | 12.93 | 13.52 | -7.02% | |
| 15.33 | 15.58 | 14.31 | 14.54 | -4.97% | |
| 15.68 | 15.94 | 14.96 | 15.30 | -2.55% | |
| 16.65 | 17.47 | 15.69 | 15.70 | +10.10% | |
| 14.01 | 14.29 | 13.30 | 14.26 | +1.49% | |
| 13.77 | 14.38 | 13.60 | 14.05 | +1.08% | |
| 14.50 | 14.60 | 13.88 | 13.90 | -3.67% | |
| 14.21 | 14.87 | 14.11 | 14.43 | +1.83% | |
| 13.91 | 14.30 | 13.26 | 14.17 | +4.73% | |
| 13.52 | 13.95 | 13.40 | 13.53 | -0.95% | |
| 14.98 | 15.45 | 13.53 | 13.66 | +4.92% | |
| 11.93 | 13.55 | 11.62 | 13.02 | +7.87% | |
| 13.00 | 13.71 | 11.63 | 12.07 | -0.25% | |
| 12.23 | 12.57 | 11.63 | 12.10 | -0.82% | |
| 12.59 | 12.72 | 12.19 | 12.20 | -4.54% | |
| 13.22 | 13.47 | 12.66 | 12.78 | -3.33% | |
| 12.82 | 13.29 | 12.75 | 13.22 | +2.24% | |
| 12.85 | 12.99 | 12.47 | 12.93 | +0.62% | |
| 12.80 | 13.03 | 12.50 | 12.85 | +0.71% | |
| 12.61 | 12.87 | 12.40 | 12.76 | +2.00% | |
| 12.92 | 12.92 | 12.25 | 12.51 | -3.17% | |
| 13.02 | 13.02 | 11.99 | 12.92 | -0.62% | |
| 13.15 | 13.36 | 12.64 | 13.00 | -0.69% | |
| 12.44 | 13.33 | 11.75 | 13.09 | +2.91% | |
| 12.80 | 13.21 | 12.65 | 12.72 | -1.85% | |
| 12.82 | 13.03 | 12.41 | 12.96 | +3.10% | |
| 13.17 | 13.37 | 12.54 | 12.57 | -3.53% | |
| 14.79 | 15.07 | 12.81 | 13.03 | -12.84% | |
| 14.86 | 15.40 | 14.64 | 14.95 | -1.19% | |
| 15.17 | 15.40 | 14.68 | 15.13 | +0.27% | |
| 16.36 | 16.51 | 14.89 | 15.09 | -8.60% | |
| 17.03 | 17.15 | 16.31 | 16.51 | -1.73% | |
| 16.40 | 17.03 | 16.26 | 16.80 | +2.44% | |
| 16.58 | 16.69 | 15.94 | 16.40 | -2.15% | |
| 16.51 | 17.32 | 16.16 | 16.76 | +4.03% | |
| 15.45 | 16.49 | 15.25 | 16.11 | +4.00% | |
| 14.46 | 15.67 | 14.32 | 15.49 | +5.02% | |
| 15.56 | 15.89 | 14.72 | 14.75 | -3.34% | |
| 14.93 | 15.48 | 14.76 | 15.26 | +2.14% | |
| 15.00 | 15.42 | 14.51 | 14.94 | -0.40% | |
| 14.43 | 15.00 | 14.18 | 15.00 | +3.38% | |
| 14.00 | 14.64 | 13.84 | 14.51 | +7.64% | |
| 12.40 | 13.55 | 12.30 | 13.48 | +8.27% | |
| 12.63 | 13.38 | 12.20 | 12.45 | -0.72% | |
| 10.50 | 13.04 | 10.48 | 12.54 | +16.43% | |
| 10.12 | 10.80 | 10.12 | 10.77 | +8.24% | |
| 9.56 | 10.05 | 9.56 | 9.95 | +6.42% | |
| 9.51 | 9.67 | 9.28 | 9.35 | -2.60% | |
| 10.00 | 10.12 | 9.37 | 9.60 | -5.14% | |
| 9.37 | 10.20 | 9.35 | 10.12 | +5.42% | |
| 9.54 | 9.95 | 9.54 | 9.60 | +1.69% | |
| 9.62 | 9.72 | 9.27 | 9.44 | -3.87% | |
| 10.04 | 10.20 | 9.69 | 9.82 | -0.91% | |
| 10.26 | 10.75 | 9.70 | 9.91 | -0.90% | |
| 9.80 | 10.22 | 9.66 | 10.00 | +0.70% | |
| 10.20 | 10.28 | 9.87 | 9.93 | -3.22% | |
| 10.06 | 10.33 | 9.91 | 10.26 | +1.28% | |
| 10.43 | 10.78 | 10.13 | 10.13 | -2.22% | |
| 11.00 | 11.49 | 10.30 | 10.36 | -1.80% | |
| 10.73 | 10.85 | 10.15 | 10.55 | -2.31% | |
| 10.60 | 10.96 | 10.49 | 10.80 | +1.03% | |
| 10.26 | 10.84 | 10.26 | 10.69 | +5.42% | |
| 9.73 | 10.47 | 9.61 | 10.14 | +2.53% | |
| 9.31 | 9.91 | 9.06 | 9.89 | +2.59% | |
| 9.93 | 10.08 | 9.57 | 9.64 | -5.02% | |
| 9.93 | 10.25 | 9.55 | 10.15 | +3.05% | |
| 9.56 | 10.50 | 9.28 | 9.85 | +0.61% | |
| 9.91 | 10.68 | 9.76 | 9.79 | -4.58% | |
| 9.64 | 11.43 | 9.40 | 10.26 | +12.01% | |
| 9.19 | 9.41 | 8.84 | 9.16 | -0.65% | |
| 9.25 | 9.49 | 9.13 | 9.22 | +0.44% | |
| 8.99 | 9.50 | 8.99 | 9.18 | +2.68% | |
| 8.66 | 9.01 | 8.65 | 8.94 | +2.76% | |
| 8.79 | 8.90 | 8.42 | 8.70 | -1.81% | |
| 8.97 | 9.00 | 8.69 | 8.86 | -2.64% | |
| 9.02 | 9.32 | 8.97 | 9.10 | -0.66% | |
| 8.88 | 9.43 | 8.81 | 9.16 | +2.58% | |
| 8.85 | 9.54 | 8.85 | 8.93 | +1.36% | |
| 9.14 | 9.32 | 8.35 | 8.81 | -3.72% | |
| 8.94 | 9.16 | 8.36 | 9.15 | +1.78% | |
| 8.68 | 9.25 | 8.63 | 8.99 | +3.93% | |
| 8.92 | 9.19 | 8.52 | 8.65 | -3.03% | |
| 8.38 | 9.01 | 8.33 | 8.92 | +9.45% | |
| 8.41 | 8.74 | 8.08 | 8.15 | -4.00% | |
| 8.73 | 8.99 | 8.21 | 8.49 | -2.08% | |
| 8.39 | 8.89 | 8.30 | 8.67 | +6.38% | |
| 7.65 | 8.38 | 7.60 | 8.15 | +6.40% | |
| 7.70 | 7.75 | 7.45 | 7.66 | -0.65% | |
| 7.51 | 7.94 | 7.46 | 7.71 | +0.78% | |
| 8.45 | 8.49 | 7.62 | 7.65 | -10.00% | |
| 7.57 | 8.64 | 7.42 | 8.50 | +11.99% | |
| 7.67 | 7.84 | 7.37 | 7.59 | +2.15% | |
| 7.50 | 7.89 | 7.36 | 7.43 | -2.24% | |
| 7.57 | 7.91 | 7.49 | 7.60 | +0.80% | |
| 7.45 | 7.84 | 7.45 | 7.54 | +1.75% | |
| 7.01 | 7.61 | 7.01 | 7.41 | +0.82% | |
| 7.72 | 7.74 | 7.34 | 7.35 | -3.67% | |
| 8.06 | 8.22 | 7.60 | 7.63 | -5.45% | |
| 7.92 | 8.38 | 7.92 | 8.07 | +1.64% | |
| 7.74 | 8.02 | 7.63 | 7.94 | +1.79% | |
| 7.91 | 7.97 | 7.62 | 7.80 | -2.38% | |
| 8.10 | 8.24 | 7.92 | 7.99 | -0.12% | |
| 8.07 | 8.26 | 7.85 | 8.00 | -2.20% | |
| 8.23 | 8.66 | 8.12 | 8.18 | +0.12% | |
| 7.82 | 8.29 | 7.73 | 8.17 | +3.94% | |
| 8.14 | 8.34 | 7.66 | 7.86 | -3.91% | |
| 8.35 | 8.55 | 8.06 | 8.18 | -3.31% | |
| 8.31 | 8.58 | 8.29 | 8.46 | +1.32% | |
| 8.37 | 8.40 | 8.25 | 8.35 | -0.71% | |
| 8.46 | 8.55 | 8.28 | 8.41 | -1.75% | |
| 8.60 | 8.63 | 8.32 | 8.56 | -1.04% | |
| 8.31 | 8.76 | 8.31 | 8.65 | +4.09% | |
| 8.52 | 8.53 | 8.13 | 8.31 | -3.48% | |
| 8.45 | 8.81 | 8.33 | 8.61 | +2.50% | |
| 8.19 | 8.69 | 8.14 | 8.40 | +3.32% | |
| 8.16 | 8.38 | 7.96 | 8.13 | +1.25% | |
| 8.40 | 8.50 | 7.95 | 8.03 | -5.31% | |
| 8.52 | 9.04 | 8.41 | 8.48 | 0.00% | |
| 8.08 | 8.53 | 8.01 | 8.48 | +5.60% | |
| 8.60 | 8.70 | 7.71 | 8.03 | +3.08% | |
| 7.61 | 7.89 | 7.55 | 7.79 | +2.64% | |
| 7.57 | 7.81 | 7.42 | 7.59 | +0.13% | |
| 7.78 | 8.00 | 7.55 | 7.58 | -0.66% | |
| 7.84 | 7.95 | 7.56 | 7.63 | -0.65% | |
| 8.03 | 8.13 | 7.58 | 7.68 | -4.00% | |
| 7.73 | 8.09 | 7.69 | 8.00 | +2.17% | |
| 7.55 | 7.92 | 7.53 | 7.83 | +4.54% | |
| 7.40 | 7.61 | 7.23 | 7.49 | +1.22% | |
| 7.77 | 7.81 | 7.39 | 7.40 | -6.57% | |
| 8.00 | 8.01 | 7.78 | 7.92 | -1.37% | |
| 8.11 | 8.17 | 7.86 | 8.03 | -0.25% | |
| 8.25 | 8.36 | 7.81 | 8.05 | -1.47% | |
| 6.86 | 8.23 | 6.80 | 8.17 | +20.68% | |
| 6.37 | 6.86 | 6.28 | 6.77 | +6.11% | |
| 6.54 | 6.68 | 6.30 | 6.38 | +0.63% | |
| 6.43 | 6.76 | 6.33 | 6.34 | -2.61% | |
| 6.57 | 6.68 | 6.25 | 6.51 | -1.66% | |
| 6.26 | 6.79 | 6.17 | 6.62 | +5.25% | |
| 6.33 | 6.72 | 6.22 | 6.29 | -2.48% | |
| 6.07 | 6.64 | 6.04 | 6.45 | +4.54% | |
| 6.29 | 6.41 | 6.15 | 6.17 | -1.91% | |
| 6.11 | 6.39 | 5.95 | 6.29 | +1.94% | |
| 6.23 | 6.31 | 6.09 | 6.17 | +1.98% | |
| 6.18 | 6.70 | 6.02 | 6.05 | -7.35% | |
| 6.53 | 6.72 | 6.44 | 6.53 | -0.31% | |
| 6.86 | 6.93 | 6.52 | 6.55 | -4.52% | |
| 6.80 | 7.04 | 6.76 | 6.86 | -1.15% | |
| 7.00 | 7.25 | 6.64 | 6.94 | -2.80% | |
| 7.33 | 7.42 | 7.13 | 7.14 | -2.72% | |
| 7.25 | 7.42 | 7.15 | 7.34 | +0.41% | |
| 7.59 | 7.64 | 7.24 | 7.31 | -2.79% | |
| 7.29 | 7.60 | 7.26 | 7.52 | +1.90% | |
| 7.01 | 7.39 | 6.97 | 7.38 | +7.58% | |
| 6.85 | 7.50 | 6.77 | 6.86 | +1.48% | |
| 6.47 | 6.83 | 6.30 | 6.76 | +4.32% | |
| 6.98 | 7.00 | 6.45 | 6.48 | -7.95% | |
| 7.10 | 7.16 | 6.81 | 7.04 | -1.40% | |
| 6.60 | 7.19 | 6.60 | 7.14 | +10.02% | |
| 6.32 | 6.63 | 6.31 | 6.49 | -0.31% | |
| 6.70 | 6.79 | 6.34 | 6.51 | -1.51% | |
| 6.04 | 6.62 | 6.04 | 6.61 | +9.62% | |
| 6.12 | 6.27 | 5.85 | 6.03 | -3.83% | |
| 6.60 | 6.68 | 6.16 | 6.27 | -3.54% | |
| 6.90 | 7.00 | 6.21 | 6.50 | -4.13% | |
| 6.15 | 6.86 | 6.14 | 6.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RLAY chart for longer ranges.