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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.15$38.15769,600——
2020-12-30$42.34$42.34850,100——
2020-12-29$40.83$40.83585,000——
2020-12-28$40.58$40.58360,900——
2020-12-24$41.86$41.86214,600——
2020-12-23$42.43$42.43561,600——
2020-12-22$39.27$39.271,003,700——
2020-12-21$40.15$40.15666,100——
2020-12-18$39.86$39.863,305,100——
2020-12-17$41.19$41.19413,700——
2020-12-16$41.11$41.11574,000——
2020-12-15$42.39$42.39466,400——
2020-12-14$43.58$43.58336,000——
2020-12-11$43.11$43.11327,000——
2020-12-10$43.12$43.12309,600——
2020-12-09$43.54$43.54461,000——
2020-12-08$46.71$46.71319,500——
2020-12-07$45.82$45.82343,300——
2020-12-04$46.77$46.77267,500——
2020-12-03$45.14$45.14417,300——
2020-12-02$48.98$48.98580,300——
2020-12-01$52.65$52.65603,200——
2020-11-30$51.68$51.68238,100——
2020-11-27$51.83$51.83101,900——
2020-11-25$50.02$50.02129,100——
2020-11-24$48.50$48.50584,100——
2020-11-23$48.87$48.87289,600——
2020-11-20$49.99$49.99307,100——
2020-11-19$49.12$49.12749,700——
2020-11-18$48.67$48.67310,000——
2020-11-17$48.91$48.91346,600——
2020-11-16$45.42$45.42318,900——
2020-11-13$45.91$45.91594,600——
2020-11-12$43.99$43.99708,100——
2020-11-11$46.50$46.50308,400——
2020-11-10$44.34$44.34316,000——
2020-11-09$44.10$44.10448,100——
2020-11-06$46.50$46.50695,100——
2020-11-05$48.28$48.28645,200——
2020-11-04$47.27$47.27553,400——
2020-11-03$43.00$43.00416,100——
2020-11-02$42.00$42.00565,200——
2020-10-30$41.81$41.81293,200——
2020-10-29$43.18$43.18419,100——
2020-10-28$44.97$44.97234,400——
2020-10-27$44.89$44.89365,500——
2020-10-26$42.68$42.68500,800——
2020-10-23$45.20$45.201,401,300——
2020-10-22$43.39$43.392,630,700——
2020-10-21$41.41$41.411,006,000——
2020-10-20$42.42$42.42367,200——
2020-10-19$42.16$42.16712,900——
2020-10-16$40.98$40.98977,200——
2020-10-15$40.97$40.976,867,900——
2020-10-14$36.25$36.2510,707,800——
2020-10-13$24.69$24.69192,100——
2020-10-12$24.79$24.79168,600——
2020-10-09$24.07$24.0795,400——
2020-10-08$25.20$25.20254,000——
2020-10-07$25.00$25.00516,600——
2020-10-06$25.25$25.25222,200——
2020-10-05$25.11$25.11232,000——
2020-10-02$23.50$23.50164,000——
2020-10-01$24.38$24.38749,100——
2020-09-30$23.02$23.0285,700——
2020-09-29$23.31$23.31177,600——
2020-09-28$21.58$21.5887,800——
2020-09-25$21.36$21.3682,800——
2020-09-24$20.64$20.6490,700——
2020-09-23$21.50$21.50190,500——
2020-09-22$22.15$22.15179,300——
2020-09-21$22.67$22.67168,100——
2020-09-18$24.80$24.801,033,200——
2020-09-17$24.46$24.46202,200——
2020-09-16$23.36$23.36964,500——
2020-09-15$23.92$23.92341,400——
2020-09-14$24.87$24.87351,800——
2020-09-11$24.40$24.40931,200——
2020-09-10$26.13$26.1384,900——
2020-09-09$24.89$24.89106,200——
2020-09-08$24.27$24.27133,800——
2020-09-04$23.02$23.02118,200——
2020-09-03$23.13$23.1398,900——
2020-09-02$24.22$24.2291,900——
2020-09-01$25.66$25.66122,900——
2020-08-31$27.00$27.00221,400——
2020-08-28$25.98$25.98228,600——
2020-08-27$24.24$24.2455,800——
2020-08-26$24.08$24.0850,000——
2020-08-25$24.28$24.2874,400——
2020-08-24$22.88$22.8881,200——
2020-08-21$23.04$23.0480,600——
2020-08-20$23.78$23.78103,100——
2020-08-19$23.69$23.6941,300——
2020-08-18$24.09$24.0933,800——
2020-08-17$24.29$24.29125,900——
2020-08-14$23.35$23.3561,100——
2020-08-13$22.93$22.93145,200——
2020-08-12$23.57$23.5763,300——
2020-08-11$23.73$23.7368,000——
2020-08-10$24.51$24.51129,200——
2020-08-07$23.75$23.75148,200——
2020-08-06$21.38$21.3855,800——
2020-08-05$21.37$21.37158,300——
2020-08-04$21.45$21.4584,000——
2020-08-03$21.55$21.55188,300——
2020-07-31$19.97$19.97245,800——
2020-07-30$19.95$19.95167,700——
2020-07-29$19.99$19.99134,400——
2020-07-28$18.85$18.85128,800——
2020-07-27$18.97$18.9772,400——
2020-07-24$19.20$19.20199,800——
2020-07-23$19.79$19.79138,000——
2020-07-22$20.40$20.40211,700——
2020-07-21$21.51$21.51133,100——
2020-07-20$22.45$22.45214,300——
2020-07-17$22.69$22.6993,400——
2020-07-16$22.63$22.6392,400——
2020-07-15$23.17$23.17103,100——
2020-07-14$22.76$22.76293,100——
2020-07-13$20.72$20.72111,300——
2020-07-10$22.15$22.15183,800——
2020-07-09$21.99$21.99553,500——
2020-07-08$23.01$23.01142,900——
2020-07-07$22.52$22.52178,500——
2020-07-06$22.32$22.32357,900——
2020-07-02$22.16$22.16108,300——
2020-07-01$22.95$22.95399,600——
2020-06-30$24.85$24.85118,000——
2020-06-29$25.08$25.08302,000——
2020-06-26$24.90$24.901,053,500——
2020-06-25$25.95$25.95426,500——
2020-06-24$22.06$22.06305,800——
2020-06-23$20.73$20.73369,900——
2020-06-22$21.36$21.36145,300——
2020-06-19$21.68$21.68164,700——
2020-06-18$21.76$21.76170,200——
2020-06-17$20.70$20.70155,000——
2020-06-16$21.35$21.35355,500——
2020-06-15$20.63$20.63178,700——
2020-06-12$20.60$20.60235,800——
2020-06-11$20.61$20.61292,900——
2020-06-10$21.22$21.22729,000——
2020-06-09$20.06$20.061,218,400——
2020-06-08$23.85$23.85114,800——
2020-06-05$23.09$23.09227,000——
2020-06-04$23.51$23.51131,100——
2020-06-03$20.19$20.19362,800——
2020-06-02$19.96$19.96190,500——
2020-06-01$19.76$19.76408,200——
2020-05-29$18.78$18.78166,700——
2020-05-28$18.78$18.7856,900——
2020-05-27$19.46$19.4692,800——
2020-05-26$20.42$20.42101,900——
2020-05-22$21.02$21.0233,800——
2020-05-21$20.63$20.6337,300——
2020-05-20$20.71$20.7170,200——
2020-05-19$19.72$19.7265,600——
2020-05-18$21.22$21.22150,700——
2020-05-15$20.27$20.2768,400——
2020-05-14$19.30$19.3059,600——
2020-05-13$19.20$19.2071,100——
2020-05-12$18.39$18.39102,500——
2020-05-11$18.32$18.3270,100——
2020-05-08$19.01$19.01134,500——
2020-05-07$17.51$17.5196,700——
2020-05-06$19.50$19.50178,900——
2020-05-05$17.81$17.81101,500——
2020-05-04$15.93$15.9374,000——
2020-05-01$16.21$16.21642,700——
2020-04-30$18.09$18.09154,000——
2020-04-29$14.97$14.9775,400——
2020-04-28$12.81$12.8174,900——
2020-04-27$12.44$12.4444,300——
2020-04-24$11.50$11.5030,900——
2020-04-23$10.83$10.8325,000——
2020-04-22$10.95$10.9546,500——
2020-04-21$11.19$11.1928,800——
2020-04-20$12.00$12.00110,100——
2020-04-17$12.78$12.7882,700——
2020-04-16$11.48$11.4858,600——
2020-04-15$10.71$10.7143,300——
2020-04-14$11.99$11.9949,200——
2020-04-13$10.99$10.99119,600——
2020-04-09$12.63$12.6346,300——
2020-04-08$11.28$11.28137,700——
2020-04-07$11.17$11.1789,300——
2020-04-06$10.97$10.9772,400——
2020-04-03$9.80$9.8044,400——
2020-04-02$9.76$9.7689,300——
2020-04-01$9.78$9.7876,600——
2020-03-31$9.97$9.9786,000——
2020-03-30$10.47$10.4738,800——
2020-03-27$9.87$9.8759,800——
2020-03-26$10.69$10.69134,800——
2020-03-25$9.46$9.4694,500——
2020-03-24$9.78$9.78107,400——
2020-03-23$8.90$8.9073,800——
2020-03-20$8.97$8.97120,800——
2020-03-19$9.91$9.91182,300——
2020-03-18$10.30$10.30121,400——
2020-03-17$11.77$11.7789,100——
2020-03-16$10.21$10.2179,400——
2020-03-13$11.76$11.76101,700——
2020-03-12$10.66$10.6694,500——
2020-03-11$11.93$11.9369,600——
2020-03-10$12.88$12.8871,400——
2020-03-09$12.76$12.7695,000——
2020-03-06$13.79$13.7948,100——
2020-03-05$13.42$13.4293,700——
2020-03-04$14.71$14.7196,400——
2020-03-03$14.71$14.71196,800——
2020-03-02$14.69$14.6992,500——
2020-02-28$13.87$13.87146,200——
2020-02-27$14.04$14.0455,400——
2020-02-26$15.11$15.11109,900——
2020-02-25$15.67$15.6758,700——
2020-02-24$16.53$16.5386,700——
2020-02-21$16.57$16.5757,500——
2020-02-20$16.84$16.84116,700——
2020-02-19$17.09$17.0958,300——
2020-02-18$16.89$16.8947,800——
2020-02-14$16.85$16.8567,600——
2020-02-13$16.99$16.9982,000——
2020-02-12$17.13$17.13208,700——
2020-02-11$18.45$18.45110,800——
2020-02-10$17.00$17.0039,200——
2020-02-07$16.75$16.7530,800——
2020-02-06$17.02$17.0282,300——
2020-02-05$17.93$17.9353,400——
2020-02-04$17.65$17.6569,700——
2020-02-03$16.79$16.7979,200——
2020-01-31$15.90$15.9063,600——
2020-01-30$15.91$15.9171,900——
2020-01-29$16.70$16.7044,900——
2020-01-28$17.90$17.9074,400——
2020-01-27$16.98$16.9880,100——
2020-01-24$17.37$17.3786,300——
2020-01-23$17.97$17.9783,000——
2020-01-22$17.58$17.58460,800——
2020-01-21$18.23$18.23208,900——
2020-01-17$18.93$18.93368,400——
2020-01-16$19.08$19.0886,300——
2020-01-15$18.27$18.2768,300——
2020-01-14$17.98$17.98103,400——
2020-01-13$17.81$17.8192,400——
2020-01-10$17.77$17.77131,700——
2020-01-09$16.46$16.4660,400——
2020-01-08$15.89$15.89113,700——
2020-01-07$15.75$15.75136,000——
2020-01-06$15.47$15.47234,200——
2020-01-03$14.91$14.91114,400——
2020-01-02$14.62$14.62129,700——