NASDAQ:REPL | Historical Stock Price | Replimune Group, 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
2018-07-20 to 2026-09-04
Data captured

Stock Price Chart

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

$2.08$4.01$7.73$14.89$28.69$55.282018-07-202026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.35$14.35147,700——
2019-12-30$14.67$14.6781,500——
2019-12-27$15.46$15.46119,600——
2019-12-26$15.96$15.9683,100——
2019-12-24$15.82$15.82117,700——
2019-12-23$15.26$15.26136,400——
2019-12-20$14.80$14.80812,000——
2019-12-19$14.58$14.58115,800——
2019-12-18$14.47$14.47122,000——
2019-12-17$14.54$14.5494,700——
2019-12-16$14.94$14.94100,900——
2019-12-13$15.28$15.28123,400——
2019-12-12$15.21$15.21131,800——
2019-12-11$14.80$14.80117,000——
2019-12-10$13.68$13.68160,600——
2019-12-09$14.08$14.0873,400——
2019-12-06$13.88$13.8872,600——
2019-12-05$13.47$13.47142,300——
2019-12-04$13.55$13.5567,000——
2019-12-03$13.68$13.68106,400——
2019-12-02$14.42$14.42253,000——
2019-11-29$13.90$13.9032,800——
2019-11-27$13.58$13.5875,900——
2019-11-26$13.46$13.46331,300——
2019-11-25$13.35$13.35197,900——
2019-11-22$13.41$13.41407,200——
2019-11-21$13.61$13.61218,400——
2019-11-20$13.27$13.27234,600——
2019-11-19$12.50$12.50238,700——
2019-11-18$11.93$11.93356,100——
2019-11-15$12.20$12.20819,800——
2019-11-14$13.64$13.641,667,400——
2019-11-13$13.61$13.61208,400——
2019-11-12$16.70$16.7050,400——
2019-11-11$17.21$17.2185,800——
2019-11-08$16.92$16.92186,000——
2019-11-07$16.85$16.8588,700——
2019-11-06$17.07$17.07256,200——
2019-11-05$17.02$17.0284,600——
2019-11-04$16.91$16.91235,600——
2019-11-01$17.04$17.0491,500——
2019-10-31$17.00$17.00178,900——
2019-10-30$16.42$16.4288,600——
2019-10-29$16.31$16.3179,300——
2019-10-28$16.01$16.01107,300——
2019-10-25$15.61$15.6192,600——
2019-10-24$15.14$15.1444,800——
2019-10-23$14.77$14.7797,200——
2019-10-22$14.84$14.84158,900——
2019-10-21$14.76$14.7650,300——
2019-10-18$14.01$14.0133,200——
2019-10-17$14.45$14.4537,800——
2019-10-16$14.33$14.3334,000——
2019-10-15$14.01$14.0137,900——
2019-10-14$12.18$12.189,700——
2019-10-11$12.43$12.4321,500——
2019-10-10$12.21$12.2134,400——
2019-10-09$12.18$12.1812,000——
2019-10-08$11.61$11.6133,000——
2019-10-07$12.38$12.3834,100——
2019-10-04$12.72$12.7277,300——
2019-10-03$12.19$12.199,100——
2019-10-02$12.41$12.4128,400——
2019-10-01$13.17$13.1745,900——
2019-09-30$13.90$13.9021,100——
2019-09-27$13.40$13.4015,600——
2019-09-26$13.96$13.9662,400——
2019-09-25$14.86$14.86122,100——
2019-09-24$15.72$15.7243,500——
2019-09-23$15.75$15.75204,600——
2019-09-20$16.87$16.87155,000——
2019-09-19$14.45$14.45135,300——
2019-09-18$13.00$13.0046,200——
2019-09-17$12.62$12.6257,800——
2019-09-16$12.20$12.2028,800——
2019-09-13$12.43$12.4315,600——
2019-09-12$12.14$12.1422,000——
2019-09-11$11.78$11.7824,800——
2019-09-10$11.05$11.0531,500——
2019-09-09$10.95$10.9535,400——
2019-09-06$10.76$10.7621,900——
2019-09-05$10.50$10.5046,500——
2019-09-04$10.17$10.1726,400——
2019-09-03$10.01$10.0139,400——
2019-08-30$10.38$10.3810,200——
2019-08-29$10.45$10.4514,900——
2019-08-28$10.74$10.7422,000——
2019-08-27$10.15$10.158,500——
2019-08-26$10.30$10.3012,600——
2019-08-23$10.12$10.1217,100——
2019-08-22$10.78$10.788,200——
2019-08-21$10.69$10.697,900——
2019-08-20$10.94$10.944,800——
2019-08-19$11.14$11.1445,800——
2019-08-16$11.00$11.0024,400——
2019-08-15$10.40$10.4010,200——
2019-08-14$10.05$10.0510,500——
2019-08-13$10.48$10.4812,200——
2019-08-12$10.20$10.2040,000——
2019-08-09$10.67$10.6714,900——
2019-08-08$11.17$11.1726,600——
2019-08-07$10.66$10.6627,500——
2019-08-06$10.93$10.9324,800——
2019-08-05$11.57$11.5734,300——
2019-08-02$12.70$12.7031,300——
2019-08-01$12.79$12.7921,400——
2019-07-31$12.42$12.4214,400——
2019-07-30$12.77$12.7728,600——
2019-07-29$12.44$12.4412,400——
2019-07-26$13.02$13.0218,500——
2019-07-25$12.73$12.7325,100——
2019-07-24$13.21$13.2112,800——
2019-07-23$12.31$12.3131,600——
2019-07-22$12.34$12.3412,600——
2019-07-19$12.11$12.1124,700——
2019-07-18$12.64$12.6413,400——
2019-07-17$13.58$13.5849,900——
2019-07-16$14.02$14.0226,600——
2019-07-15$13.97$13.9737,500——
2019-07-12$13.12$13.12101,000——
2019-07-11$13.13$13.1332,200——
2019-07-10$13.93$13.93114,600——
2019-07-09$13.70$13.7022,700——
2019-07-08$13.70$13.7021,200——
2019-07-05$13.68$13.6817,300——
2019-07-03$14.00$14.0018,800——
2019-07-02$13.83$13.8321,300——
2019-07-01$14.00$14.0085,400——
2019-06-28$14.66$14.66199,100——
2019-06-27$13.81$13.8119,700——
2019-06-26$13.46$13.4623,900——
2019-06-25$14.31$14.3193,800——
2019-06-24$12.81$12.8115,400——
2019-06-21$13.50$13.5078,700——
2019-06-20$13.17$13.1711,600——
2019-06-19$12.99$12.9923,500——
2019-06-18$12.87$12.87112,600——
2019-06-17$13.05$13.0546,600——
2019-06-14$12.59$12.5913,800——
2019-06-13$13.00$13.0017,000——
2019-06-12$12.83$12.835,300——
2019-06-11$12.75$12.7519,300——
2019-06-10$13.03$13.0321,700——
2019-06-07$12.94$12.9421,400——
2019-06-06$12.69$12.6927,700——
2019-06-05$13.07$13.0753,400——
2019-06-04$13.56$13.5626,600——
2019-06-03$13.90$13.9054,900——
2019-05-31$13.52$13.5239,400——
2019-05-30$13.30$13.3027,700——
2019-05-29$13.92$13.9231,600——
2019-05-28$14.60$14.6043,800——
2019-05-24$14.87$14.8745,300——
2019-05-23$14.47$14.4735,000——
2019-05-22$14.37$14.3715,000——
2019-05-21$14.95$14.9532,900——
2019-05-20$14.54$14.5422,100——
2019-05-17$14.76$14.7645,600——
2019-05-16$15.14$15.1438,800——
2019-05-15$14.31$14.3118,900——
2019-05-14$14.48$14.4829,200——
2019-05-13$14.17$14.1730,600——
2019-05-10$15.50$15.5078,100——
2019-05-09$16.17$16.1729,100——
2019-05-08$15.97$15.9749,300——
2019-05-07$15.43$15.4320,700——
2019-05-06$15.80$15.8035,400——
2019-05-03$16.03$16.0322,600——
2019-05-02$15.59$15.5915,600——
2019-05-01$14.95$14.9551,400——
2019-04-30$16.77$16.7782,600——
2019-04-29$15.54$15.5439,200——
2019-04-26$15.73$15.7391,400——
2019-04-25$16.35$16.3587,700——
2019-04-24$15.33$15.3326,400——
2019-04-23$14.61$14.6126,900——
2019-04-22$13.68$13.6825,000——
2019-04-18$14.50$14.5026,000——
2019-04-17$12.71$12.71108,300——
2019-04-16$12.51$12.5161,000——
2019-04-15$13.03$13.0363,200——
2019-04-12$15.11$15.1140,100——
2019-04-11$15.30$15.3033,900——
2019-04-10$15.61$15.6195,000——
2019-04-09$15.32$15.3277,700——
2019-04-08$16.75$16.7533,800——
2019-04-05$17.28$17.2846,600——
2019-04-04$15.35$15.3528,400——
2019-04-03$15.81$15.8123,700——
2019-04-02$16.36$16.3666,800——
2019-04-01$15.50$15.5042,900——
2019-03-29$15.22$15.22101,300——
2019-03-28$14.72$14.7294,800——
2019-03-27$15.06$15.0663,200——
2019-03-26$14.99$14.9981,000——
2019-03-25$15.10$15.10208,200——
2019-03-22$13.73$13.73111,800——
2019-03-21$14.89$14.8978,600——
2019-03-20$14.11$14.11121,200——
2019-03-19$13.40$13.40113,100——
2019-03-18$13.13$13.13131,700——
2019-03-15$11.50$11.50628,600——
2019-03-14$11.49$11.49100,800——
2019-03-13$11.16$11.16133,400——
2019-03-12$11.23$11.23122,600——
2019-03-11$11.14$11.1481,600——
2019-03-08$12.29$12.29159,800——
2019-03-07$11.31$11.31141,800——
2019-03-06$11.83$11.83193,700——
2019-03-05$13.17$13.17166,500——
2019-03-04$13.04$13.04141,400——
2019-03-01$13.37$13.3788,500——
2019-02-28$13.72$13.7266,000——
2019-02-27$14.32$14.32165,500——
2019-02-26$13.97$13.97459,700——
2019-02-25$12.95$12.9588,000——
2019-02-22$13.05$13.05119,700——
2019-02-21$13.45$13.4568,300——
2019-02-20$13.81$13.81159,400——
2019-02-19$13.57$13.5799,500——
2019-02-15$14.07$14.0790,400——
2019-02-14$13.43$13.4322,700——
2019-02-13$13.94$13.9448,000——
2019-02-12$15.27$15.2744,300——
2019-02-11$16.24$16.2460,300——
2019-02-08$13.64$13.6418,100——
2019-02-07$13.24$13.2425,400——
2019-02-06$13.44$13.448,000——
2019-02-05$13.13$13.1320,500——
2019-02-04$11.79$11.7912,900——
2019-02-01$12.00$12.0054,000——
2019-01-31$12.11$12.114,600——
2019-01-30$11.38$11.3810,600——
2019-01-29$10.99$10.998,400——
2019-01-28$10.64$10.648,700——
2019-01-25$11.01$11.0116,900——
2019-01-24$10.60$10.6012,600——
2019-01-23$10.95$10.9561,400——
2019-01-22$10.60$10.60105,100——
2019-01-18$10.45$10.4530,500——
2019-01-17$10.68$10.6840,800——
2019-01-16$10.52$10.5228,200——
2019-01-15$10.54$10.5413,700——
2019-01-14$10.36$10.367,800——
2019-01-11$10.97$10.9739,800——
2019-01-10$10.62$10.6212,900——
2019-01-09$10.28$10.2820,700——
2019-01-08$10.26$10.2627,700——
2019-01-07$10.99$10.9940,100——
2019-01-04$10.55$10.5538,300——
2019-01-03$10.53$10.5370,600——
2019-01-02$10.50$10.5045,600——