NASDAQ:RIGL | Historical Stock Price | RIGEL PHARMACEUTICALS 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
2000-11-29 to 2026-09-04
Data captured

Stock Price Chart

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

$6.74$18.60$51.28$141.39$389.85$1,074.942000-11-292026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$65.00$65.0056,770——
2012-12-28$63.50$63.5037,580——
2012-12-27$63.30$63.3039,430——
2012-12-26$62.70$62.7035,890——
2012-12-24$63.90$63.9016,650——
2012-12-21$65.10$65.10241,460——
2012-12-20$67.40$67.4061,830——
2012-12-19$63.50$63.5061,940——
2012-12-18$65.80$65.8076,760——
2012-12-17$66.60$66.60166,380——
2012-12-14$65.20$65.20480,170——
2012-12-13$55.10$55.10835,240——
2012-12-12$84.30$84.3028,470——
2012-12-11$84.00$84.0045,650——
2012-12-10$83.50$83.5034,640——
2012-12-07$81.90$81.9020,020——
2012-12-06$82.10$82.1050,240——
2012-12-05$82.20$82.2026,060——
2012-12-04$83.20$83.2035,830——
2012-12-03$83.50$83.5029,390——
2012-11-30$83.00$83.0060,860——
2012-11-29$84.00$84.0032,980——
2012-11-28$83.20$83.2018,860——
2012-11-27$82.40$82.4013,750——
2012-11-26$83.00$83.0015,430——
2012-11-23$83.40$83.4010,790——
2012-11-21$81.70$81.7017,550——
2012-11-20$84.50$84.5038,100——
2012-11-19$82.50$82.5026,460——
2012-11-16$80.80$80.8041,560——
2012-11-15$82.00$82.0029,380——
2012-11-14$85.00$85.0037,240——
2012-11-13$87.80$87.8041,200——
2012-11-12$84.90$84.9019,510——
2012-11-09$84.00$84.0034,630——
2012-11-08$85.50$85.5027,630——
2012-11-07$88.50$88.5066,320——
2012-11-06$87.60$87.6029,770——
2012-11-05$86.20$86.2020,400——
2012-11-02$85.10$85.1043,970——
2012-11-01$88.00$88.0050,110——
2012-10-31$89.10$89.10209,240——
2012-10-26$87.20$87.2025,880——
2012-10-25$88.30$88.3055,520——
2012-10-24$87.40$87.4019,140——
2012-10-23$87.30$87.3026,310——
2012-10-22$88.70$88.7037,640——
2012-10-19$90.00$90.0048,500——
2012-10-18$94.50$94.5016,890——
2012-10-17$95.90$95.9049,790——
2012-10-16$95.00$95.0064,280——
2012-10-15$94.90$94.9035,810——
2012-10-12$92.50$92.5059,220——
2012-10-11$92.50$92.5055,110——
2012-10-10$92.20$92.2043,610——
2012-10-09$91.50$91.5069,710——
2012-10-08$92.60$92.6023,290——
2012-10-05$95.00$95.0062,260——
2012-10-04$94.50$94.5067,610——
2012-10-03$95.00$95.00487,540——
2012-10-02$103.50$103.5017,730——
2012-10-01$102.80$102.8013,290——
2012-09-28$102.40$102.4021,980——
2012-09-27$102.80$102.8016,910——
2012-09-26$100.00$100.0017,230——
2012-09-25$103.50$103.5033,610——
2012-09-24$102.70$102.7018,010——
2012-09-21$102.10$102.1054,900——
2012-09-20$103.20$103.2038,680——
2012-09-19$103.00$103.0039,140——
2012-09-18$104.00$104.0025,310——
2012-09-17$103.00$103.0022,440——
2012-09-14$104.10$104.1047,810——
2012-09-13$104.20$104.2039,440——
2012-09-12$105.80$105.8024,600——
2012-09-11$106.60$106.6016,780——
2012-09-10$102.10$102.1031,920——
2012-09-07$104.90$104.9024,210——
2012-09-06$105.90$105.9055,710——
2012-09-05$98.90$98.9031,790——
2012-09-04$98.00$98.0033,900——
2012-08-31$93.20$93.2025,250——
2012-08-30$94.20$94.209,430——
2012-08-29$96.10$96.1020,860——
2012-08-28$97.20$97.2018,300——
2012-08-27$98.50$98.5019,190——
2012-08-24$99.20$99.2016,140——
2012-08-23$98.00$98.0016,080——
2012-08-22$97.70$97.7014,970——
2012-08-21$96.70$96.7027,430——
2012-08-20$95.10$95.1014,230——
2012-08-17$92.80$92.8036,360——
2012-08-16$97.40$97.4016,240——
2012-08-15$98.60$98.6014,900——
2012-08-14$96.50$96.509,380——
2012-08-13$96.20$96.2014,200——
2012-08-10$96.70$96.7016,820——
2012-08-09$98.00$98.0015,440——
2012-08-08$100.10$100.1022,500——
2012-08-07$103.10$103.1044,330——
2012-08-06$107.70$107.7028,840——
2012-08-03$106.10$106.1026,160——
2012-08-02$103.20$103.2035,290——
2012-08-01$103.60$103.6055,510——
2012-07-31$109.40$109.4045,390——
2012-07-30$111.60$111.6038,080——
2012-07-27$112.00$112.0067,990——
2012-07-26$104.80$104.8035,720——
2012-07-25$102.90$102.9031,450——
2012-07-24$100.10$100.1044,340——
2012-07-23$98.80$98.8029,310——
2012-07-20$100.00$100.0021,090——
2012-07-19$100.10$100.1034,240——
2012-07-18$100.40$100.4050,920——
2012-07-17$98.30$98.3031,300——
2012-07-16$97.50$97.5018,530——
2012-07-13$97.90$97.9021,260——
2012-07-12$96.90$96.9046,980——
2012-07-11$97.00$97.0053,860——
2012-07-10$97.70$97.7015,980——
2012-07-09$97.90$97.9017,830——
2012-07-06$97.70$97.7020,450——
2012-07-05$99.70$99.7051,960——
2012-07-03$98.80$98.8019,050——
2012-07-02$97.10$97.1051,790——
2012-06-29$93.00$93.0080,720——
2012-06-28$89.80$89.80115,300——
2012-06-27$89.80$89.8024,540——
2012-06-26$88.90$88.9015,170——
2012-06-25$88.60$88.6022,160——
2012-06-22$90.20$90.2097,990——
2012-06-21$87.80$87.8034,590——
2012-06-20$87.70$87.7019,180——
2012-06-19$89.00$89.0045,000——
2012-06-18$85.80$85.8029,030——
2012-06-15$84.20$84.2074,790——
2012-06-14$82.80$82.8029,990——
2012-06-13$78.40$78.4030,670——
2012-06-12$78.50$78.5026,250——
2012-06-11$76.60$76.6025,120——
2012-06-08$78.30$78.3028,080——
2012-06-07$75.20$75.2023,280——
2012-06-06$75.40$75.4030,190——
2012-06-05$74.00$74.0037,570——
2012-06-04$72.70$72.7015,050——
2012-06-01$71.70$71.7030,790——
2012-05-31$74.30$74.3027,530——
2012-05-30$74.90$74.9018,730——
2012-05-29$75.50$75.5024,920——
2012-05-25$75.10$75.1020,240——
2012-05-24$74.00$74.0039,420——
2012-05-23$76.20$76.2030,900——
2012-05-22$76.00$76.0021,500——
2012-05-21$77.30$77.3030,230——
2012-05-18$75.50$75.5043,830——
2012-05-17$77.80$77.8021,240——
2012-05-16$80.70$80.7018,620——
2012-05-15$80.20$80.2021,300——
2012-05-14$81.80$81.8014,640——
2012-05-11$83.10$83.1022,290——
2012-05-10$84.20$84.2049,200——
2012-05-09$86.20$86.2055,950——
2012-05-08$84.90$84.9053,900——
2012-05-07$80.10$80.1040,000——
2012-05-04$77.50$77.5050,810——
2012-05-03$77.80$77.8038,750——
2012-05-02$75.70$75.7029,090——
2012-05-01$75.90$75.9037,350——
2012-04-30$77.30$77.3034,950——
2012-04-27$79.50$79.5023,220——
2012-04-26$77.90$77.9021,860——
2012-04-25$79.00$79.0030,260——
2012-04-24$78.50$78.5045,230——
2012-04-23$77.40$77.4021,190——
2012-04-20$78.70$78.7023,440——
2012-04-19$77.60$77.6032,570——
2012-04-18$78.00$78.0024,030——
2012-04-17$77.50$77.5011,620——
2012-04-16$75.90$75.9014,290——
2012-04-13$76.90$76.9032,900——
2012-04-12$80.30$80.3025,720——
2012-04-11$79.40$79.4023,050——
2012-04-10$76.30$76.3034,370——
2012-04-09$79.00$79.0039,190——
2012-04-05$79.30$79.3029,510——
2012-04-04$80.00$80.0046,710——
2012-04-03$82.80$82.8030,280——
2012-04-02$80.70$80.7033,240——
2012-03-30$80.50$80.5022,100——
2012-03-29$82.30$82.3015,780——
2012-03-28$83.60$83.6036,650——
2012-03-27$80.30$80.3020,300——
2012-03-26$84.10$84.1025,120——
2012-03-23$83.20$83.2014,670——
2012-03-22$82.40$82.4022,600——
2012-03-21$83.40$83.4018,200——
2012-03-20$83.10$83.1039,060——
2012-03-19$85.50$85.5021,160——
2012-03-16$84.30$84.3057,430——
2012-03-15$85.30$85.3023,580——
2012-03-14$85.80$85.8017,310——
2012-03-13$88.50$88.5020,870——
2012-03-12$89.10$89.1020,010——
2012-03-09$90.20$90.2026,280——
2012-03-08$87.80$87.8020,600——
2012-03-07$88.40$88.4025,420——
2012-03-06$92.20$92.2069,860——
2012-03-05$97.10$97.1036,860——
2012-03-02$97.10$97.1036,810——
2012-03-01$98.50$98.5047,150——
2012-02-29$100.00$100.0053,370——
2012-02-28$100.70$100.7012,410——
2012-02-27$101.10$101.1020,570——
2012-02-24$101.90$101.9031,800——
2012-02-23$102.30$102.3035,570——
2012-02-22$97.20$97.2043,380——
2012-02-21$93.50$93.5021,790——
2012-02-17$96.50$96.5018,310——
2012-02-16$98.60$98.6023,700——
2012-02-15$94.70$94.7021,460——
2012-02-14$96.30$96.3016,500——
2012-02-13$97.90$97.9014,280——
2012-02-10$94.30$94.3016,100——
2012-02-09$95.60$95.6016,910——
2012-02-08$96.10$96.1041,030——
2012-02-07$99.50$99.5034,650——
2012-02-06$103.40$103.4035,890——
2012-02-03$104.80$104.8031,160——
2012-02-02$103.30$103.3042,570——
2012-02-01$101.20$101.2067,770——
2012-01-31$97.70$97.7035,750——
2012-01-30$97.10$97.1044,920——
2012-01-27$97.10$97.1064,590——
2012-01-26$92.00$92.0077,220——
2012-01-25$85.40$85.4028,780——
2012-01-24$81.50$81.5025,220——
2012-01-23$80.60$80.6013,040——
2012-01-20$82.90$82.9022,700——
2012-01-19$81.40$81.4020,200——
2012-01-18$85.00$85.0020,080——
2012-01-17$81.90$81.9024,590——
2012-01-13$81.60$81.6018,950——
2012-01-12$83.80$83.8015,890——
2012-01-11$81.80$81.8033,450——
2012-01-10$80.40$80.4027,260——
2012-01-09$79.30$79.3014,060——
2012-01-06$80.60$80.6021,420——
2012-01-05$80.80$80.8020,690——
2012-01-04$81.90$81.9018,260——
2012-01-03$81.90$81.9037,550——