NASDAQ:RCEL | Historical Stock Price | AVITA Medical, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.13$5.54$9.81$17.38$30.79$54.552012-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.58$18.58110,600——
2020-12-30$18.94$18.94114,700——
2020-12-29$19.02$19.02109,200——
2020-12-28$18.80$18.80126,800——
2020-12-24$18.95$18.9578,200——
2020-12-23$18.17$18.17121,200——
2020-12-22$17.56$17.56131,500——
2020-12-21$17.55$17.55263,000——
2020-12-18$17.70$17.70651,300——
2020-12-17$18.25$18.25134,900——
2020-12-16$18.56$18.56158,800——
2020-12-15$18.51$18.51302,500——
2020-12-14$19.12$19.12275,900——
2020-12-11$20.49$20.4969,800——
2020-12-10$21.08$21.0854,600——
2020-12-09$20.84$20.8480,000——
2020-12-08$21.01$21.0163,200——
2020-12-07$20.54$20.54100,200——
2020-12-04$20.86$20.86141,600——
2020-12-03$21.30$21.30155,300——
2020-12-02$21.76$21.7664,400——
2020-12-01$21.43$21.4389,100——
2020-11-30$21.62$21.62129,000——
2020-11-27$22.96$22.9699,500——
2020-11-25$22.09$22.0966,900——
2020-11-24$22.25$22.2570,000——
2020-11-23$21.61$21.6167,600——
2020-11-20$22.70$22.7055,000——
2020-11-19$23.32$23.3263,800——
2020-11-18$22.84$22.8452,700——
2020-11-17$22.65$22.6553,200——
2020-11-16$21.98$21.9852,800——
2020-11-13$21.82$21.8252,500——
2020-11-12$21.66$21.6683,200——
2020-11-11$22.04$22.04101,500——
2020-11-10$22.34$22.34138,500——
2020-11-09$23.31$23.31190,800——
2020-11-06$21.55$21.5565,500——
2020-11-05$22.01$22.0143,300——
2020-11-04$21.44$21.4435,600——
2020-11-03$20.67$20.6747,100——
2020-11-02$19.74$19.74114,300——
2020-10-30$20.48$20.48104,300——
2020-10-29$22.00$22.0027,900——
2020-10-28$21.53$21.5372,500——
2020-10-27$23.14$23.1434,700——
2020-10-26$22.86$22.8672,800——
2020-10-23$23.57$23.5734,900——
2020-10-22$23.43$23.4338,500——
2020-10-21$23.50$23.5043,200——
2020-10-20$23.87$23.87122,100——
2020-10-19$23.67$23.67109,900——
2020-10-16$24.61$24.6135,700——
2020-10-15$24.55$24.5550,500——
2020-10-14$25.37$25.3766,700——
2020-10-13$26.22$26.2244,000——
2020-10-12$27.20$27.2059,700——
2020-10-09$26.72$26.7228,400——
2020-10-08$26.19$26.1942,700——
2020-10-07$25.43$25.4368,400——
2020-10-06$24.55$24.5596,200——
2020-10-05$25.09$25.0949,000——
2020-10-02$24.97$24.9775,100——
2020-10-01$25.01$25.0175,500——
2020-09-30$25.16$25.1647,500——
2020-09-29$25.45$25.4554,600——
2020-09-28$25.14$25.1463,500——
2020-09-25$24.43$24.4348,600——
2020-09-24$24.05$24.0587,400——
2020-09-23$25.33$25.3362,400——
2020-09-22$26.82$26.8275,200——
2020-09-21$27.46$27.4689,300——
2020-09-18$28.69$28.69758,500——
2020-09-17$28.60$28.6099,500——
2020-09-16$28.21$28.2193,800——
2020-09-15$27.78$27.78111,000——
2020-09-14$27.18$27.18158,900——
2020-09-11$26.21$26.2196,100——
2020-09-10$26.00$26.0082,900——
2020-09-09$27.11$27.11121,100——
2020-09-08$26.00$26.00169,700——
2020-09-04$26.84$26.84124,700——
2020-09-03$26.50$26.50152,000——
2020-09-02$26.20$26.20137,600——
2020-09-01$25.20$25.20108,800——
2020-08-31$25.63$25.6359,100——
2020-08-28$25.36$25.36145,800——
2020-08-27$25.75$25.75446,100——
2020-08-26$23.01$23.01303,700——
2020-08-25$20.83$20.83117,300——
2020-08-24$21.48$21.4870,800——
2020-08-21$22.00$22.0056,200——
2020-08-20$22.20$22.2053,800——
2020-08-19$22.35$22.35114,200——
2020-08-18$21.80$21.80250,400——
2020-08-17$23.09$23.0946,700——
2020-08-14$23.15$23.1545,000——
2020-08-13$23.32$23.3243,300——
2020-08-12$23.04$23.04104,200——
2020-08-11$24.03$24.03238,800——
2020-08-10$24.43$24.4349,700——
2020-08-07$24.10$24.1073,700——
2020-08-06$23.64$23.6453,400——
2020-08-05$23.07$23.0768,000——
2020-08-04$22.62$22.6265,500——
2020-08-03$22.50$22.50101,300——
2020-07-31$21.77$21.7779,100——
2020-07-30$21.29$21.29121,000——
2020-07-29$22.39$22.39102,200——
2020-07-28$23.26$23.2630,800——
2020-07-27$24.27$24.2749,800——
2020-07-24$24.13$24.1373,100——
2020-07-23$22.91$22.9138,900——
2020-07-22$23.24$23.2435,800——
2020-07-21$23.67$23.6799,200——
2020-07-20$22.51$22.5196,300——
2020-07-17$22.50$22.50138,800——
2020-07-16$23.57$23.5782,500——
2020-07-15$24.63$24.6360,400——
2020-07-14$23.70$23.70158,500——
2020-07-13$24.51$24.51318,100——
2020-07-10$27.30$27.30158,100——
2020-07-09$29.05$29.05100,000——
2020-07-08$30.00$30.0075,900——
2020-07-07$29.72$29.7286,800——
2020-07-06$29.77$29.77116,600——
2020-07-02$30.00$30.0090,600——
2020-07-01$29.36$29.36156,100——
2020-06-30$30.54$30.54159,500——
2020-06-29$30.45$30.45109,960——
2020-06-26$26.10$26.10145,740——
2020-06-25$28.25$28.25137,980——
2020-06-24$29.30$29.30132,700——
2020-06-23$30.95$30.95149,820——
2020-06-22$30.85$30.8599,380——
2020-06-19$32.00$32.00103,400——
2020-06-18$30.00$30.00106,420——
2020-06-17$30.40$30.4052,680——
2020-06-16$31.45$31.4565,760——
2020-06-15$29.80$29.8069,040——
2020-06-12$30.10$30.1064,080——
2020-06-11$30.10$30.1073,740——
2020-06-10$32.95$32.9552,320——
2020-06-09$34.10$34.1027,760——
2020-06-08$34.60$34.6049,180——
2020-06-05$34.20$34.2033,980——
2020-06-04$33.75$33.7536,840——
2020-06-03$34.30$34.3047,440——
2020-06-02$33.00$33.0054,280——
2020-06-01$33.20$33.20110,060——
2020-05-29$32.20$32.2048,520——
2020-05-28$31.85$31.8586,920——
2020-05-27$30.60$30.6032,600——
2020-05-26$30.10$30.1039,100——
2020-05-22$29.80$29.8074,060——
2020-05-21$28.70$28.70131,620——
2020-05-20$29.45$29.45124,760——
2020-05-19$30.00$30.0050,460——
2020-05-18$31.25$31.2557,940——
2020-05-15$30.25$30.2528,140——
2020-05-14$31.00$31.0043,940——
2020-05-13$31.30$31.3085,100——
2020-05-12$29.35$29.3555,440——
2020-05-11$30.50$30.5045,940——
2020-05-08$29.90$29.9049,260——
2020-05-07$29.55$29.5543,320——
2020-05-06$28.20$28.2042,060——
2020-05-05$28.70$28.7034,580——
2020-05-04$28.30$28.3046,300——
2020-05-01$28.55$28.5579,860——
2020-04-30$30.30$30.3062,520——
2020-04-29$29.35$29.3556,760——
2020-04-28$30.15$30.1588,820——
2020-04-27$28.35$28.3580,860——
2020-04-24$27.00$27.00144,960——
2020-04-23$28.45$28.45105,120——
2020-04-22$30.60$30.6068,480——
2020-04-21$28.20$28.20203,240——
2020-04-20$31.35$31.3587,420——
2020-04-17$31.95$31.9564,580——
2020-04-16$32.10$32.1064,980——
2020-04-15$32.80$32.8063,660——
2020-04-14$34.50$34.5094,840——
2020-04-13$32.50$32.5069,000——
2020-04-09$33.60$33.60124,380——
2020-04-08$31.70$31.7099,380——
2020-04-07$29.30$29.3068,560——
2020-04-06$29.20$29.2072,040——
2020-04-03$27.45$27.45121,540——
2020-04-02$29.00$29.0084,960——
2020-04-01$28.85$28.85141,800——
2020-03-31$31.00$31.00105,480——
2020-03-30$30.70$30.7099,980——
2020-03-27$28.35$28.35105,720——
2020-03-26$31.30$31.30180,740——
2020-03-25$25.85$25.85160,780——
2020-03-24$23.35$23.35120,040——
2020-03-23$21.50$21.50105,340——
2020-03-20$22.75$22.75196,700——
2020-03-19$22.00$22.00109,480——
2020-03-18$20.20$20.20137,680——
2020-03-17$23.60$23.60135,760——
2020-03-16$23.55$23.55249,780——
2020-03-13$29.70$29.70196,220——
2020-03-12$25.80$25.80276,400——
2020-03-11$30.40$30.40301,720——
2020-03-10$35.60$35.60105,940——
2020-03-09$33.35$33.35184,520——
2020-03-06$38.05$38.05139,060——
2020-03-05$40.50$40.5058,500——
2020-03-04$42.75$42.7592,620——
2020-03-03$41.00$41.00189,480——
2020-03-02$41.60$41.60186,620——
2020-02-28$38.45$38.45210,920——
2020-02-27$40.15$40.15228,720——
2020-02-26$44.00$44.00112,500——
2020-02-25$45.80$45.8064,080——
2020-02-24$46.70$46.7095,120——
2020-02-21$49.50$49.5090,960——
2020-02-20$51.25$51.25112,020——
2020-02-19$55.20$55.2095,580——
2020-02-18$54.15$54.1573,660——
2020-02-14$54.25$54.25111,420——
2020-02-13$51.95$51.9547,580——
2020-02-12$52.20$52.20142,160——
2020-02-11$53.35$53.3593,040——
2020-02-10$51.45$51.45114,740——
2020-02-07$47.90$47.9056,120——
2020-02-06$49.00$49.0071,220——
2020-02-05$48.80$48.8083,320——
2020-02-04$47.95$47.9594,900——
2020-02-03$45.65$45.65138,220——
2020-01-31$42.75$42.75111,200——
2020-01-30$43.65$43.65163,240——
2020-01-29$46.45$46.4570,300——
2020-01-28$44.30$44.3055,980——
2020-01-27$44.80$44.80111,420——
2020-01-24$46.95$46.95122,560——
2020-01-23$47.85$47.8570,840——
2020-01-22$47.40$47.40155,640——
2020-01-21$49.75$49.7575,000——
2020-01-17$51.10$51.1078,380——
2020-01-16$51.90$51.9071,540——
2020-01-15$51.25$51.25140,580——
2020-01-14$50.20$50.20220,560——
2020-01-13$46.85$46.8562,720——
2020-01-10$46.30$46.3093,160——
2020-01-09$44.60$44.6058,200——
2020-01-08$43.05$43.0542,680——
2020-01-07$43.55$43.55105,500——
2020-01-06$44.35$44.3540,840——
2020-01-03$45.00$45.0038,520——
2020-01-02$44.80$44.8071,700——