Recursion Pharmaceuticals Stock Price History
NASDAQ: RXRXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
4.36+0.41 (+10.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RXRX price history at a glance
The price history for Recursion Pharmaceuticals (RXRX) on this page begins on April 12, 2021, when the stock closed at $31.30; it most recently closed at $4.36 on October 5, 2026. The highest price in this record is $42.81, reached on July 12, 2021; the latest close is 89.8% below that peak. Across the 4 complete calendar years in the table, RXRX finished higher in 1 and lower in 3. Its best year was 2023 (+27.9%) and its worst was 2022 (-55.0%).
Over roughly 5 years the share price changed -86.1%, a -30.2% compound annual price return (excluding dividends). In the last 12 months alone, RXRX has lost 26.2%. 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
- $42.81
- Date of high
- Jul 12, 2021
- Low since 2021
- $2.77
- Date of low
- May 18, 2026
- 52-week high
- $7.18
- 52-week low
- $2.77
- IPO year
- 2021
- Last close
- $4.36
RXRX returns
1 week
+5.83%
1 month
+35.61%
3 months
+22.47%
6 months
+32.93%
Year to date
+6.60%
1 year
-26.23%
3 years
-31.66%
5 years
-77.10%
RXRX price return, excluding dividends.
RXRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.36 | +3.81% |
| 2025 | 4.20 | -46.15% |
| 2024 | 7.80 | -20.89% |
| 2023 | 9.86 | +27.89% |
| 2022 | 7.71 | -54.99% |
| 2021* | 17.13 | -45.27% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RXRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.01 | 4.43 | 3.89 | 4.36 | +10.38% | |
| 4.20 | 4.20 | 3.79 | 3.95 | -7.49% | |
| 4.51 | 4.60 | 4.23 | 4.27 | -7.78% | |
| 4.81 | 5.19 | 4.40 | 4.63 | -3.14% | |
| 4.16 | 4.94 | 4.06 | 4.78 | +16.02% | |
| 4.18 | 4.27 | 4.01 | 4.12 | +1.23% | |
| 4.07 | 4.17 | 3.96 | 4.07 | -1.45% | |
| 4.09 | 4.29 | 3.98 | 4.13 | +2.48% | |
| 3.73 | 4.04 | 3.72 | 4.03 | +8.92% | |
| 3.69 | 3.84 | 3.67 | 3.70 | -1.07% | |
| 3.89 | 3.90 | 3.70 | 3.74 | -3.86% | |
| 3.65 | 3.90 | 3.61 | 3.89 | +5.14% | |
| 4.03 | 4.09 | 3.66 | 3.70 | -8.64% | |
| 4.00 | 4.16 | 3.90 | 4.05 | +2.02% | |
| 3.92 | 4.02 | 3.83 | 3.97 | +3.66% | |
| 3.54 | 3.83 | 3.50 | 3.83 | +8.19% | |
| 3.28 | 3.59 | 3.26 | 3.54 | +10.97% | |
| 3.26 | 3.31 | 3.16 | 3.19 | -1.54% | |
| 3.37 | 3.37 | 3.22 | 3.24 | -4.99% | |
| 3.19 | 3.46 | 3.18 | 3.41 | +6.56% | |
| 3.21 | 3.25 | 3.15 | 3.20 | +1.27% | |
| 3.14 | 3.25 | 3.10 | 3.16 | -1.71% | |
| 3.42 | 3.45 | 3.21 | 3.22 | -6.54% | |
| 3.58 | 3.59 | 3.43 | 3.44 | -5.23% | |
| 3.42 | 3.70 | 3.41 | 3.63 | +5.52% | |
| 3.44 | 3.45 | 3.29 | 3.44 | +1.78% | |
| 3.34 | 3.49 | 3.29 | 3.38 | +1.50% | |
| 3.34 | 3.38 | 3.28 | 3.33 | -2.06% | |
| 3.31 | 3.41 | 3.25 | 3.40 | +1.80% | |
| 3.40 | 3.45 | 3.31 | 3.34 | -2.91% | |
| 3.52 | 3.55 | 3.42 | 3.44 | -1.43% | |
| 3.51 | 3.55 | 3.43 | 3.49 | -1.97% | |
| 3.27 | 3.59 | 3.26 | 3.56 | +9.54% | |
| 3.42 | 3.44 | 3.22 | 3.25 | -7.14% | |
| 3.39 | 3.63 | 3.37 | 3.50 | +4.79% | |
| 3.40 | 3.46 | 3.27 | 3.34 | -4.57% | |
| 3.28 | 3.50 | 3.19 | 3.50 | +13.27% | |
| 3.03 | 3.10 | 2.92 | 3.09 | -0.64% | |
| 3.12 | 3.16 | 3.08 | 3.11 | -1.58% | |
| 3.30 | 3.31 | 3.14 | 3.16 | -4.53% | |
| 3.31 | 3.35 | 3.27 | 3.31 | +0.61% | |
| 3.37 | 3.38 | 3.26 | 3.29 | -1.79% | |
| 3.32 | 3.42 | 3.27 | 3.35 | +1.82% | |
| 3.20 | 3.36 | 3.19 | 3.29 | +2.17% | |
| 3.25 | 3.27 | 3.18 | 3.22 | +1.26% | |
| 3.13 | 3.26 | 3.12 | 3.18 | +0.32% | |
| 3.08 | 3.23 | 3.01 | 3.17 | -4.23% | |
| 3.27 | 3.36 | 3.21 | 3.31 | +4.09% | |
| 3.03 | 3.20 | 3.00 | 3.18 | +6.00% | |
| 3.09 | 3.11 | 2.95 | 3.00 | -1.32% | |
| 2.99 | 3.04 | 2.95 | 3.04 | +2.36% | |
| 3.03 | 3.09 | 2.95 | 2.97 | -2.62% | |
| 2.98 | 3.05 | 2.86 | 3.05 | +1.33% | |
| 3.03 | 3.13 | 2.99 | 3.01 | +1.69% | |
| 3.04 | 3.09 | 2.92 | 2.96 | -1.66% | |
| 2.93 | 3.03 | 2.92 | 3.01 | +1.01% | |
| 3.04 | 3.07 | 2.97 | 2.98 | -3.25% | |
| 2.90 | 3.08 | 2.90 | 3.08 | +6.57% | |
| 2.95 | 2.96 | 2.84 | 2.89 | -1.87% | |
| 2.96 | 3.02 | 2.93 | 2.95 | -2.48% | |
| 3.25 | 3.27 | 2.98 | 3.02 | -8.76% | |
| 3.37 | 3.44 | 3.28 | 3.31 | -0.90% | |
| 3.29 | 3.38 | 3.21 | 3.34 | +1.21% | |
| 3.52 | 3.54 | 3.27 | 3.30 | -7.30% | |
| 3.80 | 3.80 | 3.44 | 3.56 | -5.32% | |
| 3.73 | 3.90 | 3.69 | 3.76 | +1.08% | |
| 3.72 | 3.81 | 3.63 | 3.72 | -3.12% | |
| 3.95 | 4.05 | 3.81 | 3.84 | -3.03% | |
| 3.78 | 4.09 | 3.66 | 3.96 | +4.21% | |
| 3.75 | 3.91 | 3.70 | 3.80 | +3.54% | |
| 3.65 | 4.04 | 3.61 | 3.67 | 0.00% | |
| 3.68 | 3.72 | 3.57 | 3.67 | -0.54% | |
| 3.62 | 3.74 | 3.55 | 3.69 | +4.83% | |
| 3.29 | 3.62 | 3.28 | 3.52 | +5.39% | |
| 3.24 | 3.38 | 3.19 | 3.34 | +3.41% | |
| 3.20 | 3.38 | 3.16 | 3.23 | +2.22% | |
| 3.10 | 3.27 | 3.09 | 3.16 | -0.63% | |
| 3.20 | 3.32 | 3.11 | 3.18 | -1.55% | |
| 3.18 | 3.28 | 3.11 | 3.23 | +3.86% | |
| 3.18 | 3.34 | 3.07 | 3.11 | -2.20% | |
| 3.27 | 3.34 | 3.16 | 3.18 | -3.34% | |
| 3.30 | 3.39 | 3.23 | 3.29 | +4.44% | |
| 3.20 | 3.30 | 3.12 | 3.15 | 0.00% | |
| 3.00 | 3.16 | 2.95 | 3.15 | +3.62% | |
| 3.15 | 3.28 | 3.03 | 3.04 | -5.59% | |
| 3.33 | 3.49 | 3.13 | 3.22 | -3.01% | |
| 3.42 | 3.42 | 3.28 | 3.32 | +0.15% | |
| 3.63 | 3.70 | 3.21 | 3.32 | -12.76% | |
| 3.44 | 4.04 | 3.44 | 3.80 | +9.51% | |
| 3.54 | 3.54 | 3.37 | 3.47 | -3.88% | |
| 3.68 | 3.79 | 3.57 | 3.61 | -4.75% | |
| 3.53 | 3.85 | 3.45 | 3.79 | +5.57% | |
| 3.44 | 3.68 | 3.35 | 3.59 | +4.36% | |
| 3.10 | 3.48 | 3.08 | 3.44 | +8.52% | |
| 2.94 | 3.27 | 2.90 | 3.17 | +6.73% | |
| 3.03 | 3.14 | 2.91 | 2.97 | -1.33% | |
| 3.10 | 3.17 | 2.98 | 3.01 | -3.22% | |
| 2.92 | 3.14 | 2.88 | 3.11 | +5.07% | |
| 2.86 | 3.00 | 2.81 | 2.96 | +3.86% | |
| 2.87 | 2.89 | 2.77 | 2.85 | -1.38% | |
| 2.92 | 2.95 | 2.82 | 2.89 | -1.37% | |
| 3.00 | 3.05 | 2.92 | 2.93 | -3.62% | |
| 3.13 | 3.21 | 3.03 | 3.04 | -0.33% | |
| 3.12 | 3.15 | 3.05 | 3.05 | -3.17% | |
| 3.21 | 3.23 | 3.06 | 3.15 | -3.37% | |
| 3.24 | 3.45 | 3.24 | 3.26 | -1.81% | |
| 3.30 | 3.35 | 3.20 | 3.32 | +1.53% | |
| 3.37 | 3.52 | 3.26 | 3.27 | -4.66% | |
| 3.19 | 3.44 | 3.14 | 3.43 | +1.78% | |
| 3.52 | 3.56 | 3.32 | 3.37 | -4.26% | |
| 3.40 | 3.55 | 3.39 | 3.52 | +3.83% | |
| 3.46 | 3.50 | 3.36 | 3.39 | -2.02% | |
| 3.33 | 3.59 | 3.28 | 3.46 | +4.85% | |
| 3.37 | 3.39 | 3.20 | 3.30 | -3.23% | |
| 3.43 | 3.50 | 3.38 | 3.41 | -2.01% | |
| 3.46 | 3.59 | 3.44 | 3.48 | -0.85% | |
| 3.50 | 3.57 | 3.46 | 3.51 | +0.29% | |
| 3.69 | 3.71 | 3.43 | 3.50 | -6.17% | |
| 3.62 | 3.73 | 3.61 | 3.73 | +4.78% | |
| 3.70 | 3.74 | 3.55 | 3.56 | -3.52% | |
| 3.71 | 3.80 | 3.66 | 3.69 | -2.38% | |
| 3.74 | 3.88 | 3.71 | 3.78 | +5.00% | |
| 3.85 | 3.90 | 3.53 | 3.60 | -4.00% | |
| 3.57 | 3.75 | 3.56 | 3.75 | +5.93% | |
| 3.49 | 3.55 | 3.47 | 3.54 | +3.51% | |
| 3.25 | 3.43 | 3.23 | 3.42 | +4.27% | |
| 3.32 | 3.38 | 3.24 | 3.28 | -0.91% | |
| 3.33 | 3.44 | 3.27 | 3.31 | -2.36% | |
| 3.39 | 3.46 | 3.29 | 3.39 | +6.27% | |
| 3.12 | 3.20 | 3.04 | 3.19 | +1.27% | |
| 3.12 | 3.22 | 3.11 | 3.15 | +1.29% | |
| 2.94 | 3.13 | 2.93 | 3.11 | +1.63% | |
| 3.13 | 3.21 | 3.04 | 3.06 | -0.33% | |
| 2.90 | 3.07 | 2.90 | 3.07 | +8.10% | |
| 2.93 | 2.94 | 2.80 | 2.84 | -3.40% | |
| 3.09 | 3.12 | 2.91 | 2.94 | -6.67% | |
| 3.10 | 3.26 | 3.10 | 3.15 | -0.63% | |
| 3.22 | 3.29 | 3.11 | 3.17 | 0.00% | |
| 3.20 | 3.21 | 3.08 | 3.17 | -1.86% | |
| 3.25 | 3.33 | 3.22 | 3.23 | -0.62% | |
| 3.35 | 3.42 | 3.21 | 3.25 | -3.56% | |
| 3.23 | 3.45 | 3.21 | 3.37 | +1.51% | |
| 3.41 | 3.50 | 3.30 | 3.32 | -2.92% | |
| 3.39 | 3.48 | 3.36 | 3.42 | +0.88% | |
| 3.45 | 3.51 | 3.37 | 3.39 | -0.88% | |
| 3.35 | 3.52 | 3.35 | 3.42 | +3.95% | |
| 3.40 | 3.40 | 3.22 | 3.29 | -4.64% | |
| 3.44 | 3.56 | 3.34 | 3.45 | +0.29% | |
| 3.49 | 3.57 | 3.40 | 3.44 | -1.99% | |
| 3.33 | 3.54 | 3.29 | 3.51 | +1.45% | |
| 3.47 | 3.53 | 3.38 | 3.46 | -2.26% | |
| 3.55 | 3.68 | 3.46 | 3.54 | -2.75% | |
| 3.60 | 3.76 | 3.53 | 3.64 | +2.82% | |
| 3.46 | 3.61 | 3.44 | 3.54 | -2.48% | |
| 3.48 | 3.71 | 3.46 | 3.63 | -1.09% | |
| 3.65 | 3.72 | 3.57 | 3.67 | -2.65% | |
| 3.68 | 3.79 | 3.57 | 3.77 | 0.00% | |
| 3.91 | 4.08 | 3.75 | 3.77 | +6.80% | |
| 3.39 | 3.60 | 3.38 | 3.53 | +3.52% | |
| 3.40 | 3.56 | 3.33 | 3.41 | -0.29% | |
| 3.64 | 3.70 | 3.38 | 3.42 | -8.06% | |
| 3.46 | 3.73 | 3.45 | 3.72 | +5.38% | |
| 3.06 | 3.54 | 2.98 | 3.53 | +2.02% | |
| 3.48 | 3.49 | 3.31 | 3.46 | -0.86% | |
| 3.60 | 3.72 | 3.45 | 3.49 | -2.51% | |
| 3.74 | 3.75 | 3.49 | 3.58 | -3.50% | |
| 3.87 | 3.88 | 3.64 | 3.71 | -3.64% | |
| 4.01 | 4.09 | 3.84 | 3.85 | -3.27% | |
| 3.95 | 4.00 | 3.85 | 3.98 | 0.00% | |
| 3.74 | 4.02 | 3.69 | 3.98 | +11.80% | |
| 3.79 | 3.88 | 3.54 | 3.56 | -8.72% | |
| 4.12 | 4.13 | 3.71 | 3.90 | -4.88% | |
| 4.22 | 4.29 | 3.96 | 4.10 | -1.91% | |
| 4.12 | 4.26 | 4.08 | 4.18 | -0.24% | |
| 4.27 | 4.35 | 4.16 | 4.19 | -3.01% | |
| 4.44 | 4.48 | 4.30 | 4.32 | -3.36% | |
| 4.64 | 4.64 | 4.42 | 4.47 | -2.83% | |
| 4.64 | 4.74 | 4.49 | 4.60 | +0.22% | |
| 4.71 | 4.72 | 4.55 | 4.59 | -2.96% | |
| 4.90 | 4.96 | 4.70 | 4.73 | -4.64% | |
| 4.65 | 5.24 | 4.62 | 4.96 | +7.59% | |
| 4.42 | 4.68 | 4.35 | 4.61 | +4.77% | |
| 4.46 | 4.55 | 4.39 | 4.40 | -5.78% | |
| 4.65 | 4.88 | 4.55 | 4.67 | +0.65% | |
| 4.85 | 4.87 | 4.63 | 4.64 | -4.33% | |
| 4.62 | 4.87 | 4.61 | 4.85 | +3.41% | |
| 4.88 | 4.96 | 4.63 | 4.69 | -2.49% | |
| 4.76 | 4.98 | 4.72 | 4.81 | +3.22% | |
| 4.78 | 4.82 | 4.62 | 4.66 | -0.85% | |
| 4.80 | 4.80 | 4.65 | 4.70 | -3.29% | |
| 4.56 | 5.00 | 4.54 | 4.86 | +6.81% | |
| 4.36 | 4.66 | 4.35 | 4.55 | +4.12% | |
| 4.26 | 4.42 | 4.25 | 4.37 | +4.05% | |
| 4.17 | 4.23 | 4.12 | 4.20 | +2.69% | |
| 4.10 | 4.14 | 4.05 | 4.09 | -0.49% | |
| 4.15 | 4.21 | 4.10 | 4.11 | -0.48% | |
| 4.18 | 4.31 | 4.11 | 4.13 | -2.82% | |
| 4.41 | 4.41 | 4.23 | 4.25 | -3.41% | |
| 4.35 | 4.43 | 4.30 | 4.40 | +0.92% | |
| 4.33 | 4.40 | 4.18 | 4.36 | -0.91% | |
| 4.36 | 4.53 | 4.30 | 4.40 | +3.29% | |
| 4.51 | 4.53 | 4.25 | 4.26 | -4.05% | |
| 4.76 | 4.96 | 4.44 | 4.44 | -5.13% | |
| 4.51 | 5.01 | 4.48 | 4.68 | +11.43% | |
| 4.16 | 4.33 | 4.14 | 4.20 | 0.00% | |
| 4.35 | 4.36 | 4.14 | 4.20 | -3.00% | |
| 4.57 | 4.64 | 4.31 | 4.33 | -5.46% | |
| 4.70 | 4.81 | 4.57 | 4.58 | -3.98% | |
| 4.76 | 4.91 | 4.66 | 4.77 | 0.00% | |
| 4.73 | 4.91 | 4.61 | 4.77 | -1.04% | |
| 4.98 | 5.09 | 4.68 | 4.82 | +2.34% | |
| 4.87 | 4.88 | 4.67 | 4.71 | -4.27% | |
| 4.63 | 4.94 | 4.58 | 4.92 | +5.58% | |
| 4.37 | 4.67 | 4.33 | 4.66 | +7.87% | |
| 4.37 | 4.52 | 4.31 | 4.32 | -0.92% | |
| 4.46 | 4.54 | 4.36 | 4.36 | -5.83% | |
| 4.46 | 4.65 | 4.40 | 4.63 | +4.99% | |
| 4.38 | 4.48 | 4.30 | 4.41 | +0.92% | |
| 4.28 | 4.41 | 4.18 | 4.37 | +0.92% | |
| 4.20 | 4.35 | 4.15 | 4.33 | +3.84% | |
| 3.91 | 4.26 | 3.85 | 4.17 | +8.31% | |
| 4.15 | 4.37 | 3.81 | 3.85 | -4.47% | |
| 4.16 | 4.22 | 3.98 | 4.03 | -3.12% | |
| 4.03 | 4.25 | 3.96 | 4.16 | +0.97% | |
| 4.13 | 4.28 | 4.02 | 4.12 | -0.48% | |
| 4.17 | 4.38 | 4.13 | 4.14 | -4.39% | |
| 4.54 | 4.61 | 4.30 | 4.33 | -6.88% | |
| 4.72 | 4.80 | 4.54 | 4.65 | -1.27% | |
| 4.51 | 4.77 | 4.46 | 4.71 | +4.43% | |
| 4.90 | 4.96 | 4.47 | 4.51 | -2.38% | |
| 4.50 | 4.64 | 4.18 | 4.62 | 0.00% | |
| 4.98 | 4.99 | 4.60 | 4.62 | -6.85% | |
| 5.07 | 5.20 | 4.86 | 4.96 | -0.80% | |
| 5.20 | 5.32 | 4.97 | 5.00 | -8.09% | |
| 5.57 | 5.76 | 5.33 | 5.44 | -1.45% | |
| 5.70 | 5.74 | 5.41 | 5.52 | -2.30% | |
| 5.68 | 5.84 | 5.63 | 5.65 | -3.75% | |
| 5.99 | 6.10 | 5.68 | 5.87 | -0.68% | |
| 6.22 | 6.25 | 5.85 | 5.91 | -6.19% | |
| 6.15 | 6.50 | 5.94 | 6.30 | +4.30% | |
| 5.94 | 6.15 | 5.72 | 6.04 | +5.41% | |
| 5.74 | 5.89 | 5.63 | 5.73 | -0.35% | |
| 6.07 | 6.31 | 5.58 | 5.75 | -5.89% | |
| 6.66 | 6.70 | 6.00 | 6.11 | -8.53% | |
| 6.22 | 7.18 | 6.21 | 6.68 | +13.99% | |
| 6.15 | 6.25 | 5.81 | 5.86 | -7.86% | |
| 6.79 | 7.04 | 6.25 | 6.36 | -6.33% | |
| 6.05 | 6.82 | 6.01 | 6.79 | +15.28% | |
| 5.32 | 6.00 | 5.07 | 5.89 | +6.51% | |
| 5.52 | 5.57 | 5.25 | 5.53 | +3.95% | |
| 6.04 | 6.20 | 5.30 | 5.32 | -9.98% | |
| 6.15 | 6.18 | 5.71 | 5.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RXRX chart for longer ranges.