Recursion Pharmaceuticals, Inc. (RXRX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -24.0%
- 3M
- +10.7%
- YTD
- -16.2%
- 1Y
- -23.8%
- 3Y
- -14.0%
- 5Y
- -28.9%
Loading 10-year price history...
RXRX Historical Performance
RXRX Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -4.8%
- 2022 annual price return
- -57.2%
- 2023 annual price return
- +30.6%
- 2024 annual price return
- -31.5%
- 2025 annual price return
- -43.3%
- 2026 annual price return
- +3.8%
RXRX Stock Price Trajectory (2021–2026)
As of November 8, 2026, Recursion Pharmaceuticals, Inc. (RXRX) trades at $3.52, representing a -23.8% return over the past year. The stock has delivered a -81.9% total return over five years (-28.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $42.81 on July 13, 2021. From this peak, RXRX has corrected -91.8%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SDGR (+59.9% 1Y), ABCL (+162.3% 1Y), and RLAY (+184.8% 1Y), RXRX has underperformed the peer group average. Compare RXRX vs SDGR →
RXRX Historical Price Data · from 2021
Rows 1–50 of 1,399| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.59 | 3.65 | 3.48 | 3.52 | 15.48M | +0.57% |
| 2026-11-05 | 3.79 | 3.80 | 3.42 | 3.50 | 25.42M | -9.79% |
| 2026-11-04 | 3.83 | 4.01 | 3.72 | 3.88 | 20.59M | +5.43% |
| 2026-11-03 | 3.86 | 4.08 | 3.65 | 3.68 | 20.78M | -3.92% |
| 2026-11-02 | 4.11 | 4.17 | 3.78 | 3.83 | 22.57M | -4.96% |
| 2026-10-30 | 4.05 | 4.16 | 3.78 | 4.03 | 24.41M | -4.95% |
| 2026-10-29 | 4.25 | 4.51 | 4.15 | 4.24 | 20.96M | -2.53% |
| 2026-10-28 | 4.00 | 4.43 | 3.99 | 4.35 | 28.50M | +7.41% |
| 2026-10-27 | 3.81 | 4.14 | 3.73 | 4.05 | 22.17M | +6.58% |
| 2026-10-26 | 3.71 | 3.86 | 3.64 | 3.80 | 16.10M | +2.70% |
| 2026-10-23 | 3.52 | 3.70 | 3.45 | 3.70 | 19.08M | +3.35% |
| 2026-10-22 | 3.54 | 3.68 | 3.49 | 3.58 | 17.74M | -1.65% |
| 2026-10-21 | 3.66 | 3.76 | 3.56 | 3.64 | 19.36M | -0.55% |
| 2026-10-20 | 3.56 | 3.67 | 3.47 | 3.66 | 20.93M | +1.39% |
| 2026-10-19 | 3.53 | 3.69 | 3.48 | 3.61 | 30.01M | +4.03% |
| 2026-10-16 | 4.11 | 4.18 | 3.44 | 3.47 | 40.72M | -16.59% |
| 2026-10-15 | 3.65 | 4.41 | 3.53 | 4.16 | 62.87M | +11.23% |
| 2026-10-14 | 3.72 | 3.91 | 3.66 | 3.74 | 18.78M | -2.60% |
| 2026-10-13 | 4.01 | 4.05 | 3.82 | 3.84 | 19.76M | -4.24% |
| 2026-10-12 | 4.31 | 4.37 | 3.91 | 4.01 | 23.79M | -8.03% |
| 2026-10-09 | 4.01 | 4.43 | 3.89 | 4.36 | 35.50M | +10.38% |
| 2026-10-08 | 4.19 | 4.20 | 3.79 | 3.95 | 30.90M | -7.49% |
| 2026-10-07 | 4.51 | 4.60 | 4.23 | 4.27 | 40.73M | -7.78% |
| 2026-10-06 | 4.81 | 5.19 | 4.39 | 4.63 | 71.11M | -3.14% |
| 2026-10-05 | 4.16 | 4.93 | 4.06 | 4.78 | 67.28M | +16.02% |
| 2026-10-02 | 4.18 | 4.27 | 4.01 | 4.12 | 18.84M | +1.23% |
| 2026-10-01 | 4.07 | 4.17 | 3.96 | 4.07 | 17.48M | -1.45% |
| 2026-09-30 | 4.09 | 4.29 | 3.98 | 4.13 | 32.79M | +2.48% |
| 2026-09-29 | 3.73 | 4.04 | 3.72 | 4.03 | 21.56M | +8.92% |
| 2026-09-28 | 3.69 | 3.84 | 3.67 | 3.70 | 13.06M | -1.07% |
| 2026-09-25 | 3.89 | 3.90 | 3.70 | 3.74 | 10.48M | -3.86% |
| 2026-09-24 | 3.65 | 3.90 | 3.61 | 3.89 | 19.34M | +5.14% |
| 2026-09-23 | 4.03 | 4.09 | 3.66 | 3.70 | 23.67M | -8.64% |
| 2026-09-22 | 4.00 | 4.16 | 3.90 | 4.05 | 40.46M | +2.02% |
| 2026-09-21 | 3.92 | 4.01 | 3.83 | 3.97 | 37.73M | +3.66% |
| 2026-09-18 | 3.54 | 3.83 | 3.50 | 3.83 | 44.33M | +8.19% |
| 2026-09-17 | 3.28 | 3.59 | 3.26 | 3.54 | 28.25M | +10.97% |
| 2026-09-16 | 3.26 | 3.31 | 3.16 | 3.19 | 14.81M | -1.54% |
| 2026-09-15 | 3.37 | 3.37 | 3.22 | 3.24 | 11.88M | -4.99% |
| 2026-09-14 | 3.19 | 3.46 | 3.18 | 3.41 | 17.10M | +6.56% |
| 2026-09-11 | 3.21 | 3.25 | 3.15 | 3.20 | 8.03M | +1.27% |
| 2026-09-10 | 3.14 | 3.25 | 3.10 | 3.16 | 10.63M | -1.86% |
| 2026-09-09 | 3.42 | 3.45 | 3.21 | 3.22 | 14.20M | -6.40% |
| 2026-09-08 | 3.58 | 3.59 | 3.43 | 3.44 | 14.99M | -5.23% |
| 2026-09-04 | 3.42 | 3.70 | 3.41 | 3.63 | 29.04M | +5.52% |
| 2026-09-03 | 3.44 | 3.45 | 3.29 | 3.44 | 13.75M | +1.78% |
| 2026-09-02 | 3.34 | 3.49 | 3.29 | 3.38 | 14.05M | +1.50% |
| 2026-09-01 | 3.34 | 3.38 | 3.28 | 3.33 | 10.00M | -2.06% |
| 2026-08-31 | 3.31 | 3.41 | 3.25 | 3.40 | 13.91M | +1.80% |
| 2026-08-28 | 3.40 | 3.45 | 3.31 | 3.34 | 10.56M | -2.91% |
RXRX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RXRX — Frequently Asked Questions
Quick answers to the most common questions about buying RXRX stock.
How has RXRX stock performed recently?
RXRX declined -23.8% over the past year, below its 5-year annualized CAGR of -28.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is RXRX's all-time high price?
Recursion Pharmaceuticals, Inc. reached $42.81 on 2021-07-13. The 52-week high is $5.24. Current 1-year return of -23.8% places the stock further from historical peaks.
Where can I download RXRX historical price data?
This page provides RXRX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.