NASDAQ:RLAY | Historical Stock Price | Relay Therapeutics, 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
2020-07-16 to 2026-09-04
Data captured

Stock Price Chart

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

$1.90$3.79$7.58$15.13$30.23$60.362020-07-162026-08-27

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$41.56$41.56349,700——
2020-12-30$43.95$43.95252,400——
2020-12-29$42.41$42.41264,300——
2020-12-28$45.09$45.09206,700——
2020-12-24$46.87$46.8784,800——
2020-12-23$49.40$49.40342,400——
2020-12-22$47.29$47.29315,700——
2020-12-21$48.24$48.24374,900——
2020-12-18$47.65$47.652,661,800——
2020-12-17$48.34$48.34366,600——
2020-12-16$45.09$45.09271,000——
2020-12-15$45.72$45.72368,400——
2020-12-14$43.82$43.821,154,300——
2020-12-11$50.06$50.06130,900——
2020-12-10$50.93$50.93209,000——
2020-12-09$50.92$50.92238,300——
2020-12-08$52.00$52.00227,800——
2020-12-07$49.40$49.40386,700——
2020-12-04$52.00$52.00291,500——
2020-12-03$52.59$52.59246,200——
2020-12-02$51.45$51.45251,400——
2020-12-01$52.50$52.50260,600——
2020-11-30$53.31$53.31736,500——
2020-11-27$52.18$52.18115,100——
2020-11-25$54.03$54.03174,300——
2020-11-24$54.00$54.00265,400——
2020-11-23$53.73$53.73204,500——
2020-11-20$52.97$52.97207,600——
2020-11-19$52.50$52.50279,800——
2020-11-18$50.25$50.25264,600——
2020-11-17$53.74$53.74409,000——
2020-11-16$49.62$49.62218,100——
2020-11-13$47.61$47.61292,800——
2020-11-12$47.69$47.69205,500——
2020-11-11$47.35$47.35236,200——
2020-11-10$43.75$43.75142,700——
2020-11-09$41.90$41.90270,600——
2020-11-06$43.67$43.67244,700——
2020-11-05$41.12$41.12241,600——
2020-11-04$38.54$38.54173,200——
2020-11-03$35.51$35.51311,500——
2020-11-02$35.71$35.71411,400——
2020-10-30$36.94$36.94280,700——
2020-10-29$36.96$36.96282,800——
2020-10-28$37.90$37.90105,600——
2020-10-27$38.92$38.92132,500——
2020-10-26$37.56$37.56251,700——
2020-10-23$39.88$39.88123,200——
2020-10-22$40.27$40.27131,300——
2020-10-21$38.28$38.28233,500——
2020-10-20$38.99$38.99205,100——
2020-10-19$40.72$40.72258,600——
2020-10-16$40.57$40.57273,700——
2020-10-15$37.52$37.52161,800——
2020-10-14$37.74$37.74266,000——
2020-10-13$41.36$41.36130,500——
2020-10-12$42.39$42.39126,200——
2020-10-09$42.15$42.15204,500——
2020-10-08$42.98$42.98197,300——
2020-10-07$43.68$43.68155,100——
2020-10-06$43.08$43.08167,000——
2020-10-05$45.15$45.15115,300——
2020-10-02$41.07$41.07205,800——
2020-10-01$42.60$42.60282,400——
2020-09-30$42.59$42.59332,000——
2020-09-29$39.98$39.98378,900——
2020-09-28$38.01$38.01290,300——
2020-09-25$39.40$39.40439,400——
2020-09-24$40.19$40.19375,100——
2020-09-23$42.16$42.16560,900——
2020-09-22$44.68$44.68307,700——
2020-09-21$45.10$45.10653,100——
2020-09-18$44.20$44.205,172,400——
2020-09-17$40.18$40.18381,400——
2020-09-16$38.92$38.92419,200——
2020-09-15$37.85$37.85459,000——
2020-09-14$36.93$36.93638,400——
2020-09-11$35.15$35.15356,300——
2020-09-10$37.30$37.30402,900——
2020-09-09$36.79$36.79217,600——
2020-09-08$35.17$35.17223,600——
2020-09-04$35.33$35.33187,900——
2020-09-03$36.93$36.93222,600——
2020-09-02$36.98$36.98250,000——
2020-09-01$38.23$38.23253,600——
2020-08-31$40.19$40.19321,200——
2020-08-28$39.21$39.21138,500——
2020-08-27$36.33$36.33204,700——
2020-08-26$36.31$36.31238,100——
2020-08-25$37.85$37.85147,100——
2020-08-24$38.92$38.92325,200——
2020-08-21$37.37$37.37183,100——
2020-08-20$36.93$36.93190,800——
2020-08-19$36.53$36.53334,200——
2020-08-18$34.49$34.49272,400——
2020-08-17$33.74$33.74351,500——
2020-08-14$32.81$32.81402,400——
2020-08-13$36.40$36.40256,200——
2020-08-12$38.88$38.88209,800——
2020-08-11$41.20$41.20182,500——
2020-08-10$41.10$41.10129,300——
2020-08-07$40.69$40.69181,600——
2020-08-06$41.02$41.02300,900——
2020-08-05$37.84$37.84258,500——
2020-08-04$36.59$36.59221,300——
2020-08-03$36.65$36.65410,500——
2020-07-31$35.46$35.46383,700——
2020-07-30$35.00$35.00203,200——
2020-07-29$34.40$34.40233,100——
2020-07-28$33.88$33.88327,000——
2020-07-27$34.55$34.55237,000——
2020-07-24$33.20$33.20372,800——
2020-07-23$36.20$36.20679,300——
2020-07-22$40.04$40.042,000,300——
2020-07-21$41.28$41.28752,400——
2020-07-20$42.87$42.871,186,800——
2020-07-17$43.98$43.98961,900——
2020-07-16$35.05$35.057,091,900——