Recursion Pharmaceuticals, Inc. - Class A Common Stock (RXRX)

Historical Prices For Recursion Pharmaceuticals, Inc. - Class A Common Stock (RXRX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.74	5.89	5.63	5.73	35,121,247	5.73
10/22/2025	6.07	6.31	5.58	5.75	45,177,674	5.75
10/21/2025	6.66	6.70	6.00	6.11	58,192,174	6.11
10/20/2025	6.22	7.18	6.21	6.68	89,961,353	6.68
10/17/2025	6.15	6.25	5.81	5.86	70,191,185	5.86
10/16/2025	6.79	7.04	6.25	6.36	229,293,195	6.36
10/15/2025	6.05	6.82	6.01	6.79	180,392,734	6.79
10/14/2025	5.32	6.00	5.07	5.89	103,879,079	5.89
10/13/2025	5.52	5.57	5.25	5.53	56,899,160	5.53
10/10/2025	6.04	6.20	5.30	5.32	60,530,357	5.32
10/09/2025	6.14	6.18	5.71	5.91	50,883,913	5.91
10/08/2025	5.25	6.30	5.19	6.09	93,961,877	6.09
10/07/2025	5.55	5.60	5.11	5.23	34,061,957	5.23
10/06/2025	5.60	5.70	5.50	5.53	34,630,900	5.53
10/03/2025	5.60	5.70	5.34	5.49	49,126,419	5.49
10/02/2025	5.21	5.61	5.12	5.52	58,252,129	5.52
10/01/2025	4.82	5.23	4.80	5.10	43,800,702	5.10
9/30/2025	4.85	4.88	4.73	4.88	28,837,680	4.88
9/29/2025	4.78	5.00	4.70	4.91	40,917,206	4.91
9/26/2025	4.62	4.73	4.57	4.72	39,411,054	4.72
9/25/2025	4.76	4.82	4.58	4.63	47,169,199	4.63
9/24/2025	4.88	5.17	4.83	4.88	42,121,782	4.88
9/23/2025	5.01	5.13	4.80	4.81	40,256,695	4.81
9/22/2025	5.12	5.26	4.92	4.98	29,868,197	4.98
9/19/2025	4.99	5.15	4.86	4.91	53,313,510	4.91
9/18/2025	4.80	4.97	4.79	4.93	24,961,721	4.93
9/17/2025	4.80	4.89	4.57	4.71	28,293,364	4.71
9/16/2025	4.81	4.92	4.66	4.84	21,389,170	4.84
9/15/2025	4.93	5.09	4.67	4.77	20,812,183	4.77
9/12/2025	4.96	5.00	4.80	4.83	17,162,530	4.83
9/11/2025	4.56	5.05	4.54	4.85	31,981,680	4.85
9/10/2025	4.74	4.74	4.51	4.54	15,849,460	4.54
9/09/2025	4.60	4.71	4.55	4.70	13,256,891	4.70
9/08/2025	4.68	4.79	4.58	4.62	15,178,428	4.62
9/05/2025	4.58	4.66	4.45	4.61	13,757,685	4.61
9/04/2025	4.60	4.62	4.46	4.52	14,770,032	4.52
9/03/2025	4.72	4.82	4.55	4.63	12,633,038	4.63
9/02/2025	4.60	4.77	4.53	4.66	12,469,983	4.66
8/29/2025	4.84	4.89	4.63	4.70	15,124,847	4.70
8/28/2025	4.90	5.01	4.83	4.87	12,736,829	4.87
8/27/2025	4.87	4.94	4.83	4.89	11,464,660	4.89
8/26/2025	4.87	4.93	4.80	4.83	11,365,459	4.83
8/25/2025	5.00	5.03	4.83	4.83	15,906,531	4.83
8/22/2025	4.80	5.17	4.78	4.94	20,025,853	4.94
8/21/2025	4.77	4.89	4.72	4.78	14,586,177	4.78
8/20/2025	5.01	5.09	4.73	4.77	24,901,021	4.77
8/19/2025	5.53	5.54	5.09	5.09	20,234,127	5.09
8/18/2025	5.72	5.74	5.45	5.52	17,033,390	5.52
8/15/2025	5.64	5.84	5.52	5.77	14,884,749	5.77
8/14/2025	5.45	5.69	5.41	5.64	15,564,336	5.64
8/13/2025	5.53	5.82	5.52	5.70	23,510,727	5.70
8/12/2025	5.36	5.50	5.29	5.41	16,598,330	5.41
8/11/2025	5.30	5.54	5.20	5.29	18,643,264	5.29
8/08/2025	5.45	5.58	5.35	5.36	12,076,734	5.36
8/07/2025	5.55	5.69	5.40	5.41	14,314,486	5.41
8/06/2025	5.41	5.49	5.28	5.48	18,062,668	5.48
8/05/2025	5.93	5.96	5.41	5.53	35,652,328	5.53
8/04/2025	5.81	5.92	5.66	5.80	18,644,816	5.80
8/01/2025	5.62	5.82	5.58	5.68	18,032,389	5.68
7/31/2025	5.86	6.09	5.79	5.95	21,974,053	5.95
7/30/2025	6.08	6.20	5.70	5.81	20,455,073	5.81
7/29/2025	6.28	6.28	5.86	5.95	23,854,700	5.95
7/28/2025	6.66	6.68	6.20	6.31	24,991,422	6.31
7/25/2025	6.20	6.50	5.93	6.49	23,778,092	6.49
7/24/2025	6.43	6.55	6.25	6.26	22,883,263	6.26