Repare Therapeutics Inc. (RPTX) Stock Price History
Historical prices from 2020 to 2026
- 1M
- —
- 3M
- —
- YTD
- +3.1%
- 1Y
- +90.6%
- 3Y
- -37.3%
- 5Y
- -39.6%
Loading 10-year price history...
RPTX Historical Performance
RPTX Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +11.4%
- 2021 annual price return
- -41.8%
- 2022 annual price return
- -32.8%
- 2023 annual price return
- -46.0%
- 2024 annual price return
- -82.0%
- 2025 annual price return
- +97.0%
- 2026 annual price return
- +3.1%
RPTX Stock Price Trajectory (2020–2026)
As of June 30, 2026, Repare Therapeutics Inc. (RPTX) trades at $2.65, representing a +90.6% return over the past year. The stock has delivered a -92.1% total return over five years (-39.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $46.44 on January 8, 2021. From this peak, RPTX has corrected -94.3%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RVMD (+423.6% 1Y), PMVP (+21.7% 1Y), and ACLX (+74.7% 1Y), RPTX has underperformed the peer group average. Compare RPTX vs RVMD →
RPTX Historical Price Data · from 2020
Rows 1–50 of 1,410| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.65 | 2.65 | 2.65 | 2.65 | 0 | 0.00% |
| 2026-01-27 | 2.64 | 2.65 | 2.62 | 2.65 | 1.20M | +0.76% |
| 2026-01-26 | 2.62 | 2.64 | 2.61 | 2.63 | 449K | +0.38% |
| 2026-01-24 | 2.60 | 2.63 | 2.59 | 2.62 | 289K | 0.00% |
| 2026-01-23 | 2.60 | 2.63 | 2.59 | 2.62 | 290K | +1.16% |
| 2026-01-22 | 2.59 | 2.60 | 2.57 | 2.59 | 1.00M | 0.00% |
| 2026-01-21 | 2.56 | 2.60 | 2.56 | 2.59 | 937K | +0.39% |
| 2026-01-20 | 2.57 | 2.60 | 2.50 | 2.58 | 4.16M | 0.00% |
| 2026-01-16 | 2.57 | 2.59 | 2.56 | 2.58 | 533K | +0.39% |
| 2026-01-15 | 2.59 | 2.60 | 2.56 | 2.57 | 500K | -1.15% |
| 2026-01-14 | 2.59 | 2.60 | 2.58 | 2.60 | 426K | +0.58% |
| 2026-01-13 | 2.56 | 2.59 | 2.55 | 2.58 | 474K | +0.58% |
| 2026-01-12 | 2.56 | 2.58 | 2.54 | 2.57 | 560K | +1.18% |
| 2026-01-09 | 2.56 | 2.57 | 2.53 | 2.54 | 836K | +0.40% |
| 2026-01-08 | 2.56 | 2.56 | 2.52 | 2.53 | 3.10M | -1.17% |
| 2026-01-07 | 2.57 | 2.57 | 2.55 | 2.56 | 972K | -0.39% |
| 2026-01-06 | 2.57 | 2.58 | 2.55 | 2.57 | 1.43M | 0.00% |
| 2026-01-05 | 2.59 | 2.59 | 2.56 | 2.57 | 667K | 0.00% |
| 2026-01-02 | 2.62 | 2.63 | 2.56 | 2.57 | 921K | -1.15% |
| 2025-12-31 | 2.61 | 2.65 | 2.60 | 2.60 | 475K | +0.78% |
| 2025-12-30 | 2.56 | 2.61 | 2.56 | 2.58 | 827K | +0.78% |
| 2025-12-29 | 2.59 | 2.60 | 2.56 | 2.56 | 618K | -0.39% |
| 2025-12-26 | 2.57 | 2.60 | 2.55 | 2.57 | 827K | +0.78% |
| 2025-12-24 | 2.55 | 2.66 | 2.54 | 2.55 | 15.91M | +17.51% |
| 2025-12-23 | 2.22 | 2.23 | 2.17 | 2.17 | 242K | -2.25% |
| 2025-12-22 | 2.16 | 2.23 | 2.15 | 2.22 | 291K | +3.74% |
| 2025-12-19 | 2.16 | 2.18 | 2.14 | 2.14 | 446K | -0.47% |
| 2025-12-18 | 2.18 | 2.20 | 2.15 | 2.15 | 250K | -1.83% |
| 2025-12-17 | 2.23 | 2.27 | 2.18 | 2.19 | 434K | 0.00% |
| 2025-12-16 | 2.14 | 2.19 | 2.13 | 2.19 | 636K | -0.45% |
| 2025-12-15 | 2.14 | 2.22 | 2.13 | 2.20 | 835K | +2.80% |
| 2025-12-12 | 2.15 | 2.18 | 2.13 | 2.14 | 849K | 0.00% |
| 2025-12-11 | 2.16 | 2.20 | 2.13 | 2.14 | 1.55M | -0.47% |
| 2025-12-10 | 2.18 | 2.19 | 2.14 | 2.15 | 810K | -0.46% |
| 2025-12-09 | 2.16 | 2.18 | 2.14 | 2.16 | 434K | +0.47% |
| 2025-12-08 | 2.22 | 2.22 | 2.15 | 2.15 | 456K | -2.93% |
| 2025-12-05 | 2.22 | 2.23 | 2.20 | 2.21 | 135K | -0.67% |
| 2025-12-04 | 2.16 | 2.24 | 2.14 | 2.23 | 382K | +4.45% |
| 2025-12-03 | 2.13 | 2.13 | 2.11 | 2.13 | 130K | +0.47% |
| 2025-12-02 | 2.13 | 2.15 | 2.12 | 2.13 | 172K | -0.23% |
| 2025-12-01 | 2.18 | 2.18 | 2.10 | 2.13 | 471K | -2.29% |
| 2025-11-28 | 2.19 | 2.22 | 2.18 | 2.18 | 129K | -1.36% |
| 2025-11-26 | 2.11 | 2.21 | 2.10 | 2.21 | 579K | +4.25% |
| 2025-11-25 | 2.12 | 2.15 | 2.11 | 2.12 | 488K | 0.00% |
| 2025-11-24 | 2.12 | 2.14 | 2.11 | 2.12 | 497K | +0.47% |
| 2025-11-21 | 2.13 | 2.19 | 2.10 | 2.11 | 1.18M | +0.48% |
| 2025-11-20 | 2.19 | 2.19 | 2.08 | 2.10 | 4.86M | -2.33% |
| 2025-11-19 | 2.23 | 2.25 | 2.14 | 2.15 | 1.40M | -3.59% |
| 2025-11-18 | 2.22 | 2.30 | 2.17 | 2.23 | 1.77M | +2.29% |
| 2025-11-17 | 2.03 | 2.21 | 2.02 | 2.18 | 7.50M | +32.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RPTX — Frequently Asked Questions
Quick answers to the most common questions about buying RPTX stock.
How has RPTX stock performed recently?
RPTX returned +90.6% over the past year, beating its 5-year annualized CAGR of -39.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RPTX's all-time high price?
Repare Therapeutics Inc. reached $46.44 on 2021-01-08. The 52-week high is $2.66. Current 1-year return of +90.6% places the stock closer to historical peaks.
Where can I download RPTX historical price data?
This page provides RPTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.