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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.71$30.71201,200——
2021-12-30$31.47$31.47288,100——
2021-12-29$30.19$30.19216,500——
2021-12-28$31.16$31.16335,700——
2021-12-27$32.15$32.15580,100——
2021-12-23$33.40$33.40425,800——
2021-12-22$31.56$31.56494,400——
2021-12-21$31.07$31.07485,700——
2021-12-20$30.14$30.14585,600——
2021-12-17$29.21$29.212,048,000——
2021-12-16$28.14$28.14506,900——
2021-12-15$29.06$29.06822,800——
2021-12-14$27.91$27.91452,800——
2021-12-13$27.93$27.93513,700——
2021-12-10$28.22$28.22309,600——
2021-12-09$29.08$29.08352,100——
2021-12-08$30.85$30.85329,700——
2021-12-07$29.50$29.50485,500——
2021-12-06$27.96$27.96497,900——
2021-12-03$28.18$28.18666,400——
2021-12-02$29.44$29.44421,900——
2021-12-01$28.66$28.66647,200——
2021-11-30$29.42$29.42619,900——
2021-11-29$28.94$28.94730,900——
2021-11-26$29.81$29.81527,200——
2021-11-24$31.40$31.40454,300——
2021-11-23$31.61$31.61930,000——
2021-11-22$34.28$34.28477,500——
2021-11-19$34.49$34.49368,600——
2021-11-18$35.04$35.04490,700——
2021-11-17$35.94$35.94417,000——
2021-11-16$35.39$35.39436,400——
2021-11-15$35.32$35.32263,100——
2021-11-12$35.21$35.21269,300——
2021-11-11$35.70$35.70778,100——
2021-11-10$33.74$33.74413,400——
2021-11-09$35.10$35.10355,000——
2021-11-08$35.53$35.53515,800——
2021-11-05$35.52$35.52929,200——
2021-11-04$36.38$36.38714,500——
2021-11-03$37.03$37.03794,800——
2021-11-02$34.97$34.97524,700——
2021-11-01$34.78$34.78518,200——
2021-10-29$33.25$33.25444,400——
2021-10-28$32.99$32.99592,300——
2021-10-27$30.25$30.25564,900——
2021-10-26$31.14$31.14323,400——
2021-10-25$30.94$30.94360,200——
2021-10-22$32.05$32.05335,600——
2021-10-21$31.25$31.25407,600——
2021-10-20$31.22$31.22592,200——
2021-10-19$32.61$32.61398,300——
2021-10-18$32.02$32.021,061,300——
2021-10-15$34.11$34.111,203,600——
2021-10-14$36.62$36.623,666,900——
2021-10-13$32.76$32.766,774,400——
2021-10-12$27.77$27.772,192,600——
2021-10-11$29.30$29.301,061,200——
2021-10-08$28.16$28.163,715,300——
2021-10-07$26.00$26.001,399,800——
2021-10-06$29.50$29.50340,200——
2021-10-05$29.29$29.29541,300——
2021-10-04$29.94$29.94604,500——
2021-10-01$29.76$29.761,051,200——
2021-09-30$31.53$31.53712,500——
2021-09-29$33.39$33.39515,600——
2021-09-28$36.95$36.95378,000——
2021-09-27$37.41$37.41478,800——
2021-09-24$36.74$36.74452,800——
2021-09-23$36.88$36.88493,000——
2021-09-22$37.16$37.16275,900——
2021-09-21$36.93$36.93373,600——
2021-09-20$36.22$36.22492,000——
2021-09-17$37.09$37.093,340,700——
2021-09-16$37.00$37.00309,800——
2021-09-15$36.93$36.93471,800——
2021-09-14$35.41$35.41623,500——
2021-09-13$35.70$35.701,515,400——
2021-09-10$32.15$32.15772,500——
2021-09-09$32.81$32.81591,200——
2021-09-08$32.54$32.54360,900——
2021-09-07$33.83$33.831,098,200——
2021-09-03$31.50$31.50553,700——
2021-09-02$33.48$33.48659,800——
2021-09-01$32.00$32.00625,700——
2021-08-31$32.03$32.03660,900——
2021-08-30$30.00$30.00564,900——
2021-08-27$29.94$29.94630,100——
2021-08-26$29.75$29.75306,700——
2021-08-25$30.00$30.00675,700——
2021-08-24$31.06$31.06662,400——
2021-08-23$32.20$32.20384,500——
2021-08-20$31.53$31.53339,100——
2021-08-19$30.55$30.55630,600——
2021-08-18$32.89$32.89461,500——
2021-08-17$32.79$32.79638,900——
2021-08-16$31.57$31.57428,000——
2021-08-13$33.03$33.031,822,500——
2021-08-12$33.52$33.52655,700——
2021-08-11$32.71$32.71306,500——
2021-08-10$33.03$33.03408,300——
2021-08-09$33.50$33.50386,800——
2021-08-06$32.90$32.90386,000——
2021-08-05$32.94$32.94340,200——
2021-08-04$32.59$32.59302,200——
2021-08-03$32.06$32.06686,300——
2021-08-02$33.02$33.02285,000——
2021-07-30$32.44$32.44159,000——
2021-07-29$32.66$32.66333,900——
2021-07-28$33.08$33.08244,200——
2021-07-27$32.06$32.06312,600——
2021-07-26$32.91$32.91245,100——
2021-07-23$34.24$34.24187,200——
2021-07-22$34.25$34.25326,400——
2021-07-21$34.51$34.51279,600——
2021-07-20$34.31$34.31548,200——
2021-07-19$33.00$33.00478,100——
2021-07-16$33.33$33.33415,700——
2021-07-15$31.86$31.86530,600——
2021-07-14$33.36$33.36483,100——
2021-07-13$33.79$33.79307,300——
2021-07-12$34.52$34.52293,700——
2021-07-09$34.98$34.98207,800——
2021-07-08$34.59$34.59304,200——
2021-07-07$34.80$34.80806,200——
2021-07-06$36.75$36.75236,500——
2021-07-02$37.67$37.67367,400——
2021-07-01$37.99$37.99366,700——
2021-06-30$36.59$36.59303,700——
2021-06-29$37.30$37.30427,700——
2021-06-28$35.95$35.95436,300——
2021-06-25$35.91$35.912,418,200——
2021-06-24$35.00$35.00487,900——
2021-06-23$34.14$34.14515,700——
2021-06-22$34.56$34.56417,000——
2021-06-21$35.33$35.33623,300——
2021-06-18$35.34$35.341,671,100——
2021-06-17$35.00$35.00312,200——
2021-06-16$33.84$33.84363,500——
2021-06-15$34.26$34.26594,100——
2021-06-14$34.18$34.18303,700——
2021-06-11$34.22$34.22399,400——
2021-06-10$34.25$34.25292,600——
2021-06-09$34.70$34.70446,400——
2021-06-08$34.87$34.87434,100——
2021-06-07$34.97$34.971,227,700——
2021-06-04$32.15$32.15305,000——
2021-06-03$32.06$32.06604,100——
2021-06-02$32.99$32.99479,500——
2021-06-01$32.66$32.66500,400——
2021-05-28$32.12$32.12252,500——
2021-05-27$32.52$32.52590,900——
2021-05-26$32.08$32.08317,100——
2021-05-25$30.65$30.65439,000——
2021-05-24$31.25$31.25533,600——
2021-05-21$30.09$30.09286,000——
2021-05-20$30.82$30.82400,800——
2021-05-19$30.09$30.09369,400——
2021-05-18$29.95$29.95613,200——
2021-05-17$30.35$30.35251,200——
2021-05-14$29.19$29.19607,500——
2021-05-13$27.50$27.50373,300——
2021-05-12$27.61$27.61328,000——
2021-05-11$28.40$28.40483,300——
2021-05-10$27.71$27.71868,300——
2021-05-07$29.50$29.50777,400——
2021-05-06$29.18$29.181,763,300——
2021-05-05$30.40$30.40458,700——
2021-05-04$30.75$30.75930,000——
2021-05-03$31.72$31.72600,200——
2021-04-30$31.71$31.71973,500——
2021-04-29$33.30$33.30310,700——
2021-04-28$33.60$33.60479,000——
2021-04-27$33.48$33.48464,600——
2021-04-26$34.91$34.91490,900——
2021-04-23$33.34$33.34346,400——
2021-04-22$33.97$33.97352,600——
2021-04-21$34.41$34.41385,600——
2021-04-20$32.26$32.26214,600——
2021-04-19$32.63$32.63391,900——
2021-04-16$32.60$32.60620,900——
2021-04-15$33.73$33.73298,600——
2021-04-14$34.05$34.05426,200——
2021-04-13$31.97$31.971,132,200——
2021-04-12$32.77$32.771,133,300——
2021-04-09$33.63$33.63844,000——
2021-04-08$35.35$35.35382,300——
2021-04-07$35.68$35.68597,300——
2021-04-06$36.26$36.26376,900——
2021-04-05$38.19$38.19737,400——
2021-04-01$36.20$36.20638,000——
2021-03-31$34.57$34.57745,800——
2021-03-30$35.58$35.581,091,300——
2021-03-29$32.52$32.52745,000——
2021-03-26$34.25$34.25715,100——
2021-03-25$35.57$35.57624,200——
2021-03-24$35.05$35.05572,100——
2021-03-23$36.45$36.451,087,400——
2021-03-22$39.26$39.261,052,900——
2021-03-19$37.30$37.303,261,300——
2021-03-18$37.52$37.521,150,800——
2021-03-17$40.26$40.26983,400——
2021-03-16$40.27$40.27725,500——
2021-03-15$39.52$39.52810,200——
2021-03-12$39.29$39.29575,700——
2021-03-11$39.66$39.66573,800——
2021-03-10$38.51$38.51811,300——
2021-03-09$36.27$36.27639,800——
2021-03-08$35.01$35.01798,600——
2021-03-05$37.39$37.391,200,000——
2021-03-04$39.99$39.991,123,900——
2021-03-03$38.59$38.59541,200——
2021-03-02$39.67$39.67449,200——
2021-03-01$40.19$40.19526,900——
2021-02-26$41.27$41.27490,800——
2021-02-25$42.32$42.32537,800——
2021-02-24$43.29$43.29579,200——
2021-02-23$40.46$40.461,175,200——
2021-02-22$44.02$44.02961,600——
2021-02-19$43.61$43.61554,600——
2021-02-18$43.16$43.16438,100——
2021-02-17$44.22$44.22529,000——
2021-02-16$44.25$44.25422,900——
2021-02-12$45.92$45.92522,000——
2021-02-11$46.23$46.23657,700——
2021-02-10$47.53$47.53679,000——
2021-02-09$49.32$49.32469,800——
2021-02-08$50.00$50.00815,600——
2021-02-05$49.39$49.39684,500——
2021-02-04$49.97$49.97358,600——
2021-02-03$50.21$50.21355,800——
2021-02-02$50.96$50.96395,500——
2021-02-01$50.55$50.55489,400——
2021-01-29$49.58$49.58587,000——
2021-01-28$53.20$53.20479,200——
2021-01-27$55.49$55.49360,900——
2021-01-26$56.29$56.29451,500——
2021-01-25$57.49$57.49395,400——
2021-01-22$61.53$61.53516,200——
2021-01-21$56.69$56.69347,200——
2021-01-20$56.28$56.281,417,400——
2021-01-19$53.95$53.951,058,000——
2021-01-15$44.85$44.85531,700——
2021-01-14$43.77$43.772,601,000——
2021-01-13$42.00$42.002,852,000——
2021-01-12$40.00$40.002,540,400——
2021-01-11$37.29$37.29759,900——
2021-01-08$40.67$40.67320,500——
2021-01-07$41.06$41.06219,100——
2021-01-06$39.57$39.57373,400——
2021-01-05$37.96$37.96582,700——
2021-01-04$40.44$40.44457,300——