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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.10$27.1077,100——
2021-12-30$27.73$27.73219,400——
2021-12-29$26.75$26.7597,600——
2021-12-28$27.19$27.19130,000——
2021-12-27$27.83$27.83108,200——
2021-12-23$28.81$28.81126,500——
2021-12-22$27.96$27.96184,300——
2021-12-21$26.67$26.67187,800——
2021-12-20$26.43$26.43407,200——
2021-12-17$26.24$26.241,441,800——
2021-12-16$25.43$25.43396,100——
2021-12-15$27.63$27.63300,500——
2021-12-14$27.44$27.44205,400——
2021-12-13$28.06$28.06201,400——
2021-12-10$27.51$27.51227,200——
2021-12-09$28.33$28.33331,000——
2021-12-08$29.22$29.22211,000——
2021-12-07$29.10$29.10285,400——
2021-12-06$27.17$27.17259,800——
2021-12-03$27.66$27.66247,200——
2021-12-02$28.98$28.98261,500——
2021-12-01$28.01$28.01205,000——
2021-11-30$28.49$28.49245,800——
2021-11-29$28.62$28.62267,300——
2021-11-26$29.00$29.00181,300——
2021-11-24$30.99$30.99314,400——
2021-11-23$32.83$32.83522,700——
2021-11-22$33.76$33.76221,900——
2021-11-19$34.25$34.25552,700——
2021-11-18$33.45$33.45489,000——
2021-11-17$33.27$33.27288,000——
2021-11-16$33.33$33.33293,500——
2021-11-15$33.04$33.04195,300——
2021-11-12$33.44$33.44227,200——
2021-11-11$33.71$33.71135,800——
2021-11-10$33.22$33.22137,900——
2021-11-09$33.21$33.21160,200——
2021-11-08$33.33$33.33133,200——
2021-11-05$33.45$33.45249,300——
2021-11-04$33.33$33.33358,500——
2021-11-03$33.16$33.16228,100——
2021-11-02$31.58$31.58118,700——
2021-11-01$30.81$30.81163,100——
2021-10-29$29.51$29.51136,600——
2021-10-28$29.95$29.95164,300——
2021-10-27$28.55$28.5591,300——
2021-10-26$29.01$29.0199,700——
2021-10-25$29.53$29.5369,900——
2021-10-22$29.01$29.01136,900——
2021-10-21$28.94$28.94131,100——
2021-10-20$29.04$29.04109,600——
2021-10-19$29.75$29.75136,400——
2021-10-18$29.61$29.61194,200——
2021-10-15$30.15$30.15157,700——
2021-10-14$31.10$31.10180,600——
2021-10-13$31.16$31.16116,300——
2021-10-12$31.23$31.23172,400——
2021-10-11$30.48$30.48217,200——
2021-10-08$30.97$30.97162,900——
2021-10-07$30.44$30.44164,000——
2021-10-06$28.95$28.95185,100——
2021-10-05$29.94$29.94154,400——
2021-10-04$29.93$29.93256,400——
2021-10-01$29.55$29.55244,200——
2021-09-30$29.64$29.64357,100——
2021-09-29$29.53$29.53129,700——
2021-09-28$30.33$30.33152,300——
2021-09-27$32.30$32.30102,500——
2021-09-24$32.26$32.26191,400——
2021-09-23$33.67$33.67172,100——
2021-09-22$33.05$33.05114,700——
2021-09-21$32.29$32.29144,100——
2021-09-20$31.60$31.60237,700——
2021-09-17$32.58$32.58805,700——
2021-09-16$32.64$32.64155,100——
2021-09-15$31.26$31.26217,800——
2021-09-14$31.28$31.28206,500——
2021-09-13$32.66$32.66193,500——
2021-09-10$32.02$32.02135,200——
2021-09-09$31.51$31.51188,400——
2021-09-08$31.34$31.34128,500——
2021-09-07$31.99$31.99187,900——
2021-09-03$32.94$32.94217,400——
2021-09-02$32.94$32.94187,200——
2021-09-01$33.28$33.28384,100——
2021-08-31$31.76$31.76156,000——
2021-08-30$31.44$31.44172,300——
2021-08-27$31.46$31.46242,900——
2021-08-26$29.84$29.84670,000——
2021-08-25$31.05$31.05167,100——
2021-08-24$31.17$31.17142,700——
2021-08-23$31.88$31.88290,500——
2021-08-20$30.17$30.17121,100——
2021-08-19$28.98$28.98235,500——
2021-08-18$29.50$29.50208,400——
2021-08-17$30.32$30.32177,900——
2021-08-16$29.78$29.78563,200——
2021-08-13$30.20$30.20344,700——
2021-08-12$30.84$30.84307,800——
2021-08-11$31.66$31.66219,800——
2021-08-10$32.24$32.24188,000——
2021-08-09$32.05$32.05227,400——
2021-08-06$32.56$32.56353,700——
2021-08-05$36.33$36.33389,400——
2021-08-04$34.94$34.94253,300——
2021-08-03$34.23$34.23329,200——
2021-08-02$33.35$33.35352,100——
2021-07-30$32.73$32.73234,300——
2021-07-29$33.10$33.10159,400——
2021-07-28$33.61$33.61163,400——
2021-07-27$32.27$32.27193,100——
2021-07-26$32.79$32.79184,800——
2021-07-23$32.99$32.99177,700——
2021-07-22$33.02$33.02285,500——
2021-07-21$33.44$33.44266,800——
2021-07-20$33.01$33.01225,600——
2021-07-19$31.87$31.87204,400——
2021-07-16$31.30$31.30246,800——
2021-07-15$32.17$32.17478,000——
2021-07-14$33.24$33.24381,400——
2021-07-13$34.86$34.86329,200——
2021-07-12$34.93$34.93165,400——
2021-07-09$35.07$35.07160,500——
2021-07-08$34.22$34.22240,400——
2021-07-07$33.66$33.66395,900——
2021-07-06$34.64$34.64377,800——
2021-07-02$39.54$39.54163,500——
2021-07-01$39.21$39.21408,300——
2021-06-30$38.42$38.42775,300——
2021-06-29$39.19$39.19362,500——
2021-06-28$39.37$39.37278,700——
2021-06-25$38.91$38.91910,700——
2021-06-24$37.71$37.71240,000——
2021-06-23$36.04$36.04196,300——
2021-06-22$35.23$35.23205,400——
2021-06-21$35.63$35.63307,100——
2021-06-18$35.40$35.40955,200——
2021-06-17$34.70$34.70250,400——
2021-06-16$34.48$34.48278,400——
2021-06-15$34.55$34.55294,500——
2021-06-14$34.67$34.67479,200——
2021-06-11$34.00$34.00401,300——
2021-06-10$33.09$33.09311,700——
2021-06-09$33.10$33.10294,900——
2021-06-08$32.72$32.72194,600——
2021-06-07$32.27$32.27567,500——
2021-06-04$32.00$32.00400,500——
2021-06-03$31.90$31.901,013,500——
2021-06-02$36.25$36.25353,100——
2021-06-01$37.27$37.27326,500——
2021-05-28$38.97$38.97174,600——
2021-05-27$38.60$38.60148,400——
2021-05-26$37.91$37.91185,200——
2021-05-25$36.27$36.27298,600——
2021-05-24$36.10$36.10153,400——
2021-05-21$36.22$36.22219,700——
2021-05-20$35.91$35.91232,200——
2021-05-19$34.28$34.28330,200——
2021-05-18$36.04$36.04119,400——
2021-05-17$35.44$35.44145,400——
2021-05-14$35.05$35.05281,500——
2021-05-13$34.69$34.69352,900——
2021-05-12$36.05$36.05184,300——
2021-05-11$37.11$37.11192,000——
2021-05-10$33.99$33.99287,700——
2021-05-07$35.84$35.84352,800——
2021-05-06$35.50$35.50392,200——
2021-05-05$35.39$35.39459,000——
2021-05-04$32.53$32.53414,900——
2021-05-03$36.75$36.75362,400——
2021-04-30$36.59$36.59339,300——
2021-04-29$36.37$36.37474,500——
2021-04-28$34.99$34.99465,400——
2021-04-27$33.01$33.01609,500——
2021-04-26$33.47$33.47339,000——
2021-04-23$31.51$31.51314,800——
2021-04-22$30.55$30.55522,200——
2021-04-21$29.68$29.68366,100——
2021-04-20$28.50$28.50321,200——
2021-04-19$29.54$29.54355,700——
2021-04-16$29.96$29.96226,200——
2021-04-15$31.09$31.09340,100——
2021-04-14$30.50$30.50260,200——
2021-04-13$30.34$30.34370,100——
2021-04-12$29.35$29.35378,000——
2021-04-09$30.07$30.07306,200——
2021-04-08$30.63$30.63622,500——
2021-04-07$29.38$29.38283,100——
2021-04-06$30.59$30.59419,800——
2021-04-05$31.17$31.17378,800——
2021-04-01$31.58$31.58393,800——
2021-03-31$30.51$30.51588,000——
2021-03-30$31.57$31.57304,800——
2021-03-29$31.34$31.341,097,400——
2021-03-26$33.16$33.16346,700——
2021-03-25$31.75$31.75455,400——
2021-03-24$30.22$30.22497,500——
2021-03-23$32.72$32.72403,200——
2021-03-22$34.39$34.39516,400——
2021-03-19$35.40$35.40812,700——
2021-03-18$33.82$33.82389,900——
2021-03-17$34.84$34.84276,600——
2021-03-16$34.31$34.31286,000——
2021-03-15$34.04$34.04242,500——
2021-03-12$33.99$33.99194,600——
2021-03-11$34.15$34.15320,300——
2021-03-10$32.40$32.40352,400——
2021-03-09$33.18$33.18416,400——
2021-03-08$32.66$32.66340,000——
2021-03-05$35.31$35.31723,900——
2021-03-04$32.30$32.30373,600——
2021-03-03$32.73$32.73493,700——
2021-03-02$34.15$34.15224,100——
2021-03-01$35.42$35.42175,700——
2021-02-26$34.63$34.63288,300——
2021-02-25$34.75$34.75358,800——
2021-02-24$36.30$36.30218,700——
2021-02-23$35.97$35.97389,600——
2021-02-22$35.68$35.68342,400——
2021-02-19$37.92$37.92194,500——
2021-02-18$36.27$36.27273,300——
2021-02-17$36.49$36.49349,200——
2021-02-16$37.01$37.01336,800——
2021-02-12$36.89$36.89253,300——
2021-02-11$37.63$37.63223,700——
2021-02-10$38.24$38.24317,900——
2021-02-09$41.21$41.21244,700——
2021-02-08$42.92$42.92385,900——
2021-02-05$43.39$43.39446,100——
2021-02-04$41.36$41.36353,900——
2021-02-03$38.46$38.46345,100——
2021-02-02$40.63$40.63477,700——
2021-02-01$39.26$39.26246,600——
2021-01-29$38.80$38.80382,000——
2021-01-28$40.15$40.15453,700——
2021-01-27$39.37$39.37561,300——
2021-01-26$39.41$39.41785,300——
2021-01-25$45.04$45.04200,700——
2021-01-22$44.33$44.33321,800——
2021-01-21$44.44$44.44444,600——
2021-01-20$42.97$42.97317,700——
2021-01-19$42.69$42.69373,700——
2021-01-15$43.23$43.23546,900——
2021-01-14$45.57$45.57335,800——
2021-01-13$43.29$43.29367,100——
2021-01-12$42.50$42.50269,200——
2021-01-11$41.91$41.91230,900——
2021-01-08$42.78$42.78223,100——
2021-01-07$41.11$41.11373,000——
2021-01-06$40.61$40.61597,400——
2021-01-05$38.53$38.53412,700——
2021-01-04$38.23$38.23315,900——