NYSE:RERE | Historical Stock Price | ATRenew 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
2021-06-18 to 2026-09-04
Data captured

Stock Price Chart

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

$1.02$1.81$3.21$5.72$10.16$18.072021-06-182026-08-27

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

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.92$1.92317,100——
2023-12-28$1.89$1.89559,400——
2023-12-27$1.81$1.81348,500——
2023-12-26$1.78$1.78456,100——
2023-12-22$1.80$1.80558,500——
2023-12-21$1.77$1.77479,700——
2023-12-20$1.76$1.76493,600——
2023-12-19$1.73$1.73453,100——
2023-12-18$1.73$1.73623,800——
2023-12-15$1.71$1.71501,600——
2023-12-14$1.67$1.67379,800——
2023-12-13$1.62$1.62188,900——
2023-12-12$1.60$1.60353,100——
2023-12-11$1.57$1.571,954,100——
2023-12-08$1.60$1.60200,200——
2023-12-07$1.63$1.63168,600——
2023-12-06$1.61$1.61134,300——
2023-12-05$1.69$1.69217,800——
2023-12-04$1.74$1.74128,700——
2023-12-01$1.77$1.77392,900——
2023-11-30$1.79$1.79641,600——
2023-11-29$1.74$1.74481,800——
2023-11-28$1.78$1.78273,800——
2023-11-27$1.77$1.77329,100——
2023-11-24$1.78$1.78359,100——
2023-11-22$1.71$1.71247,800——
2023-11-21$1.80$1.80332,600——
2023-11-20$1.76$1.76291,300——
2023-11-17$1.66$1.66160,400——
2023-11-16$1.71$1.71206,000——
2023-11-15$1.71$1.71451,100——
2023-11-14$1.63$1.63229,900——
2023-11-13$1.60$1.60261,000——
2023-11-10$1.65$1.65600,700——
2023-11-09$1.68$1.68263,200——
2023-11-08$1.76$1.761,958,000——
2023-11-07$1.72$1.72487,700——
2023-11-06$1.78$1.78581,600——
2023-11-03$1.76$1.76484,200——
2023-11-02$1.63$1.63266,300——
2023-11-01$1.53$1.53246,500——
2023-10-31$1.47$1.47176,300——
2023-10-30$1.50$1.50220,300——
2023-10-27$1.51$1.51462,000——
2023-10-26$1.53$1.53830,200——
2023-10-25$1.40$1.40389,000——
2023-10-24$1.40$1.40489,600——
2023-10-23$1.41$1.41401,600——
2023-10-20$1.51$1.51505,300——
2023-10-19$1.44$1.44668,200——
2023-10-18$1.63$1.63275,600——
2023-10-17$1.80$1.80424,200——
2023-10-16$1.79$1.79241,100——
2023-10-13$1.60$1.601,430,300——
2023-10-12$2.12$2.12129,500——
2023-10-11$2.16$2.16464,400——
2023-10-10$2.42$2.42193,900——
2023-10-09$2.31$2.31185,300——
2023-10-06$2.22$2.22109,700——
2023-10-05$2.17$2.1791,500——
2023-10-04$2.19$2.19157,100——
2023-10-03$2.22$2.22173,600——
2023-10-02$2.29$2.29106,700——
2023-09-29$2.28$2.28177,100——
2023-09-28$2.26$2.26179,300——
2023-09-27$2.20$2.20206,000——
2023-09-26$1.98$1.98107,600——
2023-09-25$1.99$1.9998,600——
2023-09-22$2.01$2.01128,900——
2023-09-21$1.84$1.84250,700——
2023-09-20$1.98$1.98127,700——
2023-09-19$2.03$2.0399,900——
2023-09-18$2.03$2.03114,400——
2023-09-15$2.04$2.04163,100——
2023-09-14$2.07$2.07144,000——
2023-09-13$2.04$2.04131,200——
2023-09-12$2.04$2.04122,000——
2023-09-11$2.04$2.04211,800——
2023-09-08$2.05$2.05164,900——
2023-09-07$2.11$2.11193,800——
2023-09-06$2.14$2.14237,500——
2023-09-05$2.17$2.17149,400——
2023-09-01$2.25$2.25235,800——
2023-08-31$2.26$2.26218,100——
2023-08-30$2.24$2.24256,000——
2023-08-29$2.31$2.31376,300——
2023-08-28$2.21$2.21195,100——
2023-08-25$2.23$2.23223,000——
2023-08-24$2.28$2.28194,000——
2023-08-23$2.28$2.28530,400——
2023-08-22$2.32$2.32195,000——
2023-08-21$2.36$2.3694,800——
2023-08-18$2.39$2.39128,000——
2023-08-17$2.51$2.51423,200——
2023-08-16$2.55$2.55226,800——
2023-08-15$2.53$2.5398,100——
2023-08-14$2.59$2.5961,500——
2023-08-11$2.60$2.6099,500——
2023-08-10$2.63$2.63518,800——
2023-08-09$2.51$2.51416,400——
2023-08-08$2.56$2.56192,300——
2023-08-07$2.72$2.72310,500——
2023-08-04$2.88$2.88189,600——
2023-08-03$2.94$2.94170,300——
2023-08-02$2.90$2.90157,900——
2023-08-01$2.96$2.96163,400——
2023-07-31$3.06$3.06301,600——
2023-07-28$3.14$3.14576,700——
2023-07-27$2.87$2.87108,000——
2023-07-26$2.82$2.82109,800——
2023-07-25$2.90$2.90103,500——
2023-07-24$2.93$2.93158,100——
2023-07-21$2.90$2.9079,600——
2023-07-20$2.89$2.8992,600——
2023-07-19$2.92$2.9290,700——
2023-07-18$2.91$2.9166,200——
2023-07-17$2.96$2.96256,300——
2023-07-14$2.97$2.97165,500——
2023-07-13$2.98$2.98166,400——
2023-07-12$3.00$3.00335,200——
2023-07-11$3.00$3.00390,100——
2023-07-10$2.90$2.90202,500——
2023-07-07$2.94$2.94228,000——
2023-07-06$2.97$2.97310,700——
2023-07-05$2.97$2.97538,700——
2023-07-03$3.00$3.00171,200——
2023-06-30$2.92$2.92139,700——
2023-06-29$2.96$2.96326,700——
2023-06-28$3.05$3.05216,300——
2023-06-27$3.05$3.05390,400——
2023-06-26$2.98$2.98334,400——
2023-06-23$2.87$2.87163,800——
2023-06-22$2.85$2.85115,400——
2023-06-21$2.91$2.91236,700——
2023-06-20$2.88$2.88195,400——
2023-06-16$2.93$2.93210,200——
2023-06-15$2.91$2.9177,500——
2023-06-14$2.97$2.97206,800——
2023-06-13$2.88$2.88118,600——
2023-06-12$2.95$2.95175,500——
2023-06-09$3.02$3.02144,500——
2023-06-08$3.03$3.03291,100——
2023-06-07$2.88$2.8864,500——
2023-06-06$2.92$2.92165,900——
2023-06-05$2.86$2.86108,800——
2023-06-02$2.95$2.95117,400——
2023-06-01$3.03$3.03211,400——
2023-05-31$2.79$2.7953,600——
2023-05-30$2.80$2.80141,600——
2023-05-26$2.88$2.88112,700——
2023-05-25$2.85$2.85350,700——
2023-05-24$3.23$3.23437,900——
2023-05-23$3.18$3.18901,400——
2023-05-22$2.98$2.98189,200——
2023-05-19$2.94$2.94108,800——
2023-05-18$2.94$2.94158,700——
2023-05-17$2.87$2.87125,000——
2023-05-16$2.95$2.95289,800——
2023-05-15$2.98$2.98167,100——
2023-05-12$2.89$2.89496,600——
2023-05-11$2.99$2.99323,500——
2023-05-10$2.65$2.65295,900——
2023-05-09$2.44$2.44277,300——
2023-05-08$2.16$2.16424,100——
2023-05-05$2.20$2.20290,600——
2023-05-04$2.26$2.26212,300——
2023-05-03$2.23$2.23125,600——
2023-05-02$2.21$2.21114,900——
2023-05-01$2.28$2.28180,300——
2023-04-28$2.20$2.20363,700——
2023-04-27$2.22$2.2252,800——
2023-04-26$2.19$2.19822,900——
2023-04-25$2.36$2.3637,100——
2023-04-24$2.44$2.44117,800——
2023-04-21$2.53$2.5393,200——
2023-04-20$2.51$2.5152,700——
2023-04-19$2.56$2.5690,400——
2023-04-18$2.61$2.61115,100——
2023-04-17$2.63$2.63125,100——
2023-04-14$2.63$2.6399,200——
2023-04-13$2.64$2.64107,100——
2023-04-12$2.51$2.51121,300——
2023-04-11$2.67$2.6783,600——
2023-04-10$2.66$2.66118,800——
2023-04-06$2.81$2.8199,100——
2023-04-05$3.04$3.04172,300——
2023-04-04$3.15$3.15105,100——
2023-04-03$3.14$3.1390,700——
2023-03-31$3.05$3.0558,600——
2023-03-30$3.07$3.07207,300——
2023-03-29$2.89$2.8991,000——
2023-03-28$2.85$2.85148,100——
2023-03-27$2.82$2.8271,100——
2023-03-24$2.83$2.8381,000——
2023-03-23$2.71$2.71102,200——
2023-03-22$2.66$2.66135,200——
2023-03-21$2.76$2.76187,800——
2023-03-20$2.72$2.72293,700——
2023-03-17$2.83$2.83321,900——
2023-03-16$2.72$2.72292,800——
2023-03-15$3.01$3.01427,000——
2023-03-14$3.10$3.10262,600——
2023-03-13$3.00$3.00573,700——
2023-03-10$2.89$2.89409,400——
2023-03-09$2.85$2.85263,600——
2023-03-08$2.65$2.65160,800——
2023-03-07$2.74$2.74169,900——
2023-03-06$2.61$2.61107,300——
2023-03-03$2.57$2.57125,800——
2023-03-02$2.62$2.62129,900——
2023-03-01$2.46$2.46170,700——
2023-02-28$2.49$2.4984,200——
2023-02-27$2.54$2.54154,300——
2023-02-24$2.51$2.51165,200——
2023-02-23$2.51$2.51362,400——
2023-02-22$2.55$2.55312,000——
2023-02-21$2.66$2.66170,800——
2023-02-17$2.93$2.93264,100——
2023-02-16$3.09$3.09180,000——
2023-02-15$3.18$3.18188,700——
2023-02-14$3.08$3.0896,800——
2023-02-13$3.05$3.05138,100——
2023-02-10$3.08$3.08304,200——
2023-02-09$3.16$3.16449,600——
2023-02-08$2.83$2.83294,300——
2023-02-07$2.73$2.73230,700——
2023-02-06$2.78$2.78232,100——
2023-02-03$2.69$2.69187,300——
2023-02-02$2.80$2.80169,100——
2023-02-01$2.84$2.84211,300——
2023-01-31$2.79$2.79131,300——
2023-01-30$2.76$2.76227,200——
2023-01-27$3.10$3.10152,000——
2023-01-26$3.12$3.12132,100——
2023-01-25$3.04$3.04103,600——
2023-01-24$2.91$2.91120,500——
2023-01-23$3.12$3.12188,200——
2023-01-20$2.93$2.93135,300——
2023-01-19$2.85$2.85129,400——
2023-01-18$2.90$2.90371,300——
2023-01-17$2.90$2.90188,500——
2023-01-13$3.09$3.09111,500——
2023-01-12$3.16$3.16165,500——
2023-01-11$3.11$3.11281,800——
2023-01-10$3.33$3.33113,400——
2023-01-09$3.40$3.40214,100——
2023-01-06$3.35$3.35116,500——
2023-01-05$3.37$3.37144,000——
2023-01-04$3.47$3.47170,100——
2023-01-03$3.03$3.03127,600——