Relay Therapeutics, Inc. - Common Stock (RLAY)

Historical Prices For Relay Therapeutics, Inc. - Common Stock (RLAY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.47	6.83	6.30	6.76	1,513,144	6.76
10/22/2025	6.98	7.00	6.45	6.48	1,982,825	6.48
10/21/2025	7.10	7.16	6.80	7.04	1,929,036	7.04
10/20/2025	6.59	7.19	6.59	7.14	2,296,863	7.14
10/17/2025	6.32	6.63	6.31	6.49	1,963,889	6.49
10/16/2025	6.70	6.79	6.34	6.51	2,040,744	6.51
10/15/2025	6.04	6.62	6.04	6.61	1,364,767	6.61
10/14/2025	6.12	6.27	5.85	6.03	1,574,248	6.03
10/13/2025	6.60	6.68	6.16	6.27	1,346,168	6.27
10/10/2025	6.90	7.00	6.21	6.50	2,320,987	6.50
10/09/2025	6.15	6.86	6.13	6.78	2,265,756	6.78
10/08/2025	5.88	6.15	6.11	6.11	1,448,417	6.11
10/07/2025	5.66	5.88	5.47	5.83	2,161,629	5.83
10/06/2025	5.55	5.71	5.51	5.59	1,163,569	5.59
10/03/2025	5.29	5.54	5.26	5.48	1,558,333	5.48
10/02/2025	5.36	5.36	5.17	5.22	1,129,995	5.22
10/01/2025	5.24	5.42	5.22	5.32	1,132,690	5.32
9/30/2025	5.17	5.25	5.07	5.22	1,275,635	5.22
9/29/2025	5.13	5.23	5.01	5.19	1,582,404	5.19
9/26/2025	4.40	5.23	4.32	5.17	4,092,745	5.17
9/25/2025	4.50	4.50	4.35	4.38	1,386,487	4.38
9/24/2025	4.50	4.64	4.47	4.52	1,258,113	4.52
9/23/2025	4.60	4.66	4.43	4.45	1,482,556	4.45
9/22/2025	4.71	4.74	4.53	4.54	1,160,714	4.54
9/19/2025	4.54	4.68	4.46	4.66	3,032,181	4.66
9/18/2025	4.15	4.73	4.15	4.55	2,500,805	4.55
9/17/2025	4.13	4.29	4.05	4.09	1,182,398	4.09
9/16/2025	4.06	4.33	4.05	4.13	1,077,259	4.13
9/15/2025	4.00	4.12	3.88	4.06	1,974,707	4.06
9/12/2025	4.08	4.09	3.97	4.00	1,288,255	4.00
9/11/2025	4.08	4.20	4.04	4.12	962,989	4.12
9/10/2025	4.05	4.08	3.87	4.06	1,350,087	4.06
9/09/2025	4.08	4.09	3.99	4.07	834,667	4.07
9/08/2025	4.13	4.16	3.95	4.06	1,101,243	4.06
9/05/2025	4.05	4.20	3.85	4.12	2,028,132	4.12
9/04/2025	4.20	4.26	3.92	4.00	1,891,595	4.00
9/03/2025	3.63	4.16	3.58	4.11	2,623,223	4.11
9/02/2025	3.58	3.75	3.57	3.66	1,029,188	3.66
8/29/2025	3.72	3.74	3.52	3.59	1,094,896	3.59
8/28/2025	3.59	3.70	3.56	3.69	811,723	3.69
8/27/2025	3.51	3.57	3.50	3.57	563,138	3.57
8/26/2025	3.50	3.56	3.44	3.54	706,734	3.54
8/25/2025	3.69	3.71	3.51	3.51	629,372	3.51
8/22/2025	3.45	3.72	3.43	3.69	1,109,246	3.69
8/21/2025	3.35	3.45	3.31	3.41	1,020,301	3.41
8/20/2025	3.39	3.48	3.31	3.40	1,188,003	3.40
8/19/2025	3.48	3.52	3.38	3.40	1,343,226	3.40
8/18/2025	3.54	3.65	3.46	3.47	895,144	3.47
8/15/2025	3.43	3.56	3.40	3.54	1,409,357	3.54
8/14/2025	3.36	3.40	3.31	3.39	1,458,581	3.39
8/13/2025	3.44	3.61	3.40	3.42	1,591,566	3.42
8/12/2025	3.27	3.38	3.24	3.35	1,788,545	3.35
8/11/2025	3.21	3.36	3.15	3.25	2,367,974	3.25
8/08/2025	3.18	3.39	3.02	3.22	4,399,771	3.22
8/07/2025	3.58	3.58	3.40	3.49	1,599,152	3.49
8/06/2025	3.53	3.56	3.46	3.54	1,369,730	3.54
8/05/2025	3.63	3.74	3.52	3.53	1,143,646	3.53
8/04/2025	3.41	3.71	3.36	3.65	2,628,515	3.65
8/01/2025	3.47	3.61	3.35	3.36	2,790,644	3.36
7/31/2025	3.55	3.71	3.48	3.52	4,238,030	3.52
7/30/2025	3.69	3.77	3.58	3.63	1,655,700	3.63
7/29/2025	3.68	3.75	3.54	3.62	3,150,241	3.62
7/28/2025	3.74	3.88	3.69	3.70	2,966,826	3.70
7/25/2025	3.72	3.81	3.60	3.74	3,266,279	3.74
7/24/2025	3.78	3.87	3.68	3.68	9,802,118	3.68