Recursion Pharmaceuticals, Inc. (RXRX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +15.7%
- 3M
- +20.4%
- YTD
- -8.6%
- 1Y
- -22.1%
- 3Y
- -17.6%
- 5Y
- -36.8%
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
- -12.6%
RXRX Stock Price Trajectory (2021–2026)
As of July 8, 2026, Recursion Pharmaceuticals, Inc. (RXRX) trades at $3.84, representing a -22.1% return over the past year. The stock has delivered a -89.9% total return over five years (-36.8% 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 -91.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SDGR (-20.1% 1Y), ABCL (+90.8% 1Y), and RLAY (+456.1% 1Y), RXRX has underperformed the peer group average. Compare RXRX vs SDGR →
RXRX Historical Price Data · from 2021
Rows 1–50 of 1,313| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.95 | 4.05 | 3.81 | 3.84 | 28.49M | -3.03% |
| 2026-07-06 | 3.77 | 4.09 | 3.66 | 3.96 | 33.85M | +4.21% |
| 2026-07-02 | 3.74 | 3.91 | 3.70 | 3.80 | 32.54M | +3.54% |
| 2026-07-01 | 3.66 | 4.04 | 3.61 | 3.67 | 35.47M | 0.00% |
| 2026-06-30 | 3.68 | 3.72 | 3.57 | 3.67 | 22.85M | -0.54% |
| 2026-06-29 | 3.61 | 3.74 | 3.55 | 3.69 | 22.83M | +4.83% |
| 2026-06-26 | 3.29 | 3.62 | 3.29 | 3.52 | 0 | +5.39% |
| 2026-06-25 | 3.25 | 3.38 | 3.19 | 3.34 | 15.42M | +3.41% |
| 2026-06-24 | 3.20 | 3.38 | 3.16 | 3.23 | 15.30M | +1.89% |
| 2026-06-23 | 3.10 | 3.27 | 3.09 | 3.17 | 11.05M | -0.31% |
| 2026-06-22 | 3.19 | 3.32 | 3.11 | 3.18 | 14.35M | -1.55% |
| 2026-06-18 | 3.14 | 3.28 | 3.11 | 3.23 | 22.41M | +3.86% |
| 2026-06-17 | 3.19 | 3.34 | 3.07 | 3.11 | 22.05M | -2.35% |
| 2026-06-16 | 3.27 | 3.34 | 3.16 | 3.19 | 15.19M | -3.19% |
| 2026-06-15 | 3.30 | 3.39 | 3.23 | 3.29 | 2.95M | +4.44% |
| 2026-06-12 | 3.20 | 3.29 | 3.12 | 3.15 | 14.75M | 0.00% |
| 2026-06-11 | 3.00 | 3.16 | 2.95 | 3.15 | 25.08M | +3.62% |
| 2026-06-10 | 3.12 | 3.28 | 3.03 | 3.04 | 19.20M | -5.59% |
| 2026-06-09 | 3.33 | 3.49 | 3.13 | 3.22 | 17.74M | -3.01% |
| 2026-06-08 | 3.41 | 3.41 | 3.28 | 3.32 | 15.69M | +0.15% |
| 2026-06-05 | 3.62 | 3.70 | 3.21 | 3.31 | 1.79M | -12.76% |
| 2026-06-04 | 3.45 | 4.04 | 3.44 | 3.80 | 37.37M | +9.51% |
| 2026-06-03 | 3.54 | 3.54 | 3.37 | 3.47 | 18.29M | -3.88% |
| 2026-06-02 | 3.68 | 3.79 | 3.57 | 3.61 | 20.66M | -4.75% |
| 2026-06-01 | 3.52 | 3.85 | 3.45 | 3.79 | 30.39M | +5.57% |
| 2026-05-29 | 3.43 | 3.68 | 3.35 | 3.59 | 28.90M | +4.36% |
| 2026-05-28 | 3.11 | 3.48 | 3.08 | 3.44 | 23.99M | +8.52% |
| 2026-05-27 | 2.93 | 3.27 | 2.90 | 3.17 | 26.34M | +6.73% |
| 2026-05-26 | 3.03 | 3.14 | 2.91 | 2.97 | 29.49M | -1.33% |
| 2026-05-22 | 3.08 | 3.08 | 2.98 | 3.01 | 13.71M | -3.22% |
| 2026-05-21 | 2.92 | 3.14 | 2.88 | 3.11 | 12.99M | +5.07% |
| 2026-05-20 | 2.86 | 3.00 | 2.81 | 2.96 | 12.71M | +3.86% |
| 2026-05-19 | 2.87 | 2.89 | 2.77 | 2.85 | 15.72M | -1.38% |
| 2026-05-18 | 2.92 | 2.95 | 2.82 | 2.89 | 18.91M | -1.37% |
| 2026-05-15 | 3.00 | 3.05 | 2.92 | 2.93 | 17.16M | -3.62% |
| 2026-05-14 | 3.07 | 3.21 | 3.03 | 3.04 | 14.70M | -0.49% |
| 2026-05-13 | 3.12 | 3.15 | 3.05 | 3.06 | 13.05M | -3.02% |
| 2026-05-12 | 3.20 | 3.23 | 3.06 | 3.15 | 14.43M | -3.37% |
| 2026-05-11 | 3.24 | 3.44 | 3.24 | 3.26 | 13.52M | -1.81% |
| 2026-05-08 | 3.30 | 3.35 | 3.20 | 3.32 | 13.35M | +1.53% |
| 2026-05-07 | 3.35 | 3.52 | 3.26 | 3.27 | 11.86M | -4.66% |
| 2026-05-06 | 3.19 | 3.44 | 3.14 | 3.43 | 17.54M | +1.78% |
| 2026-05-05 | 3.52 | 3.56 | 3.32 | 3.37 | 13.32M | -4.26% |
| 2026-05-04 | 3.40 | 3.55 | 3.39 | 3.52 | 10.17M | +3.83% |
| 2026-05-01 | 3.46 | 3.50 | 3.36 | 3.39 | 12.00M | -2.02% |
| 2026-04-30 | 3.33 | 3.59 | 3.27 | 3.46 | 12.99M | +4.85% |
| 2026-04-29 | 3.37 | 3.39 | 3.21 | 3.30 | 11.97M | -3.23% |
| 2026-04-28 | 3.40 | 3.50 | 3.38 | 3.41 | 8.84M | -2.01% |
| 2026-04-27 | 3.46 | 3.59 | 3.44 | 3.48 | 10.50M | -0.85% |
| 2026-04-24 | 3.50 | 3.57 | 3.46 | 3.51 | 9.29M | +0.29% |
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.
RXRX — Frequently Asked Questions
Quick answers to the most common questions about buying RXRX stock.
How has RXRX stock performed recently?
RXRX declined -22.1% over the past year, below its 5-year annualized CAGR of -36.8%. The stock trades below 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 $7.18. Current 1-year return of -22.1% 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.