NASDAQ:RZLT | Historical Stock Price | Rezolute, 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
2013-01-14 to 2026-09-04
Data captured

Stock Price Chart

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

$0.74$2.91$11.49$45.41$179.39$708.752013-01-142026-08-27

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$11.99$11.996,500——
2020-12-30$13.57$13.572,100——
2020-12-29$12.94$12.94800——
2020-12-28$14.70$14.704,500——
2020-12-24$15.30$15.30200——
2020-12-23$15.17$15.173,300——
2020-12-22$14.26$14.261,800——
2020-12-21$14.60$14.609,900——
2020-12-18$16.49$16.494,600——
2020-12-17$18.20$18.207,500——
2020-12-16$19.24$19.244,500——
2020-12-15$19.47$19.4714,100——
2020-12-14$19.79$19.795,700——
2020-12-11$19.69$19.692,500——
2020-12-10$19.96$19.9612,500——
2020-12-09$19.84$19.847,100——
2020-12-08$20.66$20.667,200——
2020-12-07$19.50$19.505,800——
2020-12-04$20.00$20.007,300——
2020-12-03$20.99$20.998,200——
2020-12-02$19.50$19.502,700——
2020-12-01$20.00$20.005,800——
2020-11-30$20.00$20.008,500——
2020-11-27$19.95$19.952,300——
2020-11-25$20.00$20.003,500——
2020-11-24$20.40$20.405,900——
2020-11-23$20.00$20.006,200——
2020-11-20$20.00$20.004,100——
2020-11-19$19.95$19.952,800——
2020-11-18$19.92$19.923,700——
2020-11-17$19.98$19.983,200——
2020-11-16$19.73$19.733,900——
2020-11-13$19.41$19.412,700——
2020-11-12$20.16$20.161,000——
2020-11-11$20.00$20.003,400——
2020-11-10$20.00$20.007,500——
2020-11-09$20.50$20.502,800——
2020-11-06$20.51$20.51200——
2020-11-05$21.00$21.001,800——
2020-11-04$18.90$18.901,500——
2020-11-03$18.75$18.751,000——
2020-11-02$17.50$17.506,100——
2020-10-30$23.50$23.5014,300——
2020-10-29$22.50$22.504,900——
2020-10-28$21.50$21.502,700——
2020-10-27$22.50$22.503,600——
2020-10-26$16.98$16.98600——
2020-10-23$16.99$16.99100——
2020-10-22$16.99$16.991,900——
2020-10-21$16.85$16.855,800——
2020-10-20$16.00$16.005,600——
2020-10-19$16.20$16.206,700——
2020-10-16$19.00$19.008,600——
2020-10-15$22.32$22.326,300——
2020-10-14$24.05$24.0510,500——
2020-10-13$23.80$23.804,900——
2020-10-12$24.00$24.007,468——
2020-10-09$21.75$21.7513,086——
2020-10-08$20.00$20.001,292——
2020-10-07$19.15$19.154,690——
2020-10-06$20.00$20.004,332——
2020-10-05$22.50$22.502,832——
2020-10-02$21.85$21.852,808——
2020-10-01$21.15$21.153,632——
2020-09-30$21.55$21.553,862——
2020-09-29$22.00$22.004,116——
2020-09-28$22.25$22.253,960——
2020-09-25$22.50$22.503,094——
2020-09-24$22.00$22.003,468——
2020-09-23$22.00$22.004,324——
2020-09-22$22.75$22.753,362——
2020-09-21$23.00$23.007,060——
2020-09-18$22.00$22.004,692——
2020-09-17$22.75$22.754,546——
2020-09-16$22.75$22.753,956——
2020-09-15$22.50$22.504,936——
2020-09-14$21.95$21.958,102——
2020-09-11$23.80$23.806,764——
2020-09-10$24.00$24.004,636——
2020-09-09$25.00$25.005,934——
2020-09-08$27.40$27.409,964——
2020-09-04$23.55$23.556,218——
2020-09-03$23.50$23.508,750——
2020-09-02$25.50$25.507,066——
2020-09-01$25.50$25.506,528——
2020-08-31$23.60$23.605,248——
2020-08-28$23.75$23.754,886——
2020-08-27$23.00$23.0011,756——
2020-08-26$23.50$23.506,178——
2020-08-25$23.75$23.759,580——
2020-08-24$25.00$25.004,136——
2020-08-21$24.25$24.256,316——
2020-08-20$21.90$21.907,738——
2020-08-19$23.00$23.006,142——
2020-08-18$22.50$22.508,980——
2020-08-17$24.00$24.0010,450——
2020-08-14$22.00$22.005,422——
2020-08-13$19.00$19.0017,964——
2020-08-12$17.55$17.5516,024——
2020-08-11$19.00$19.0025,222——
2020-08-10$17.75$17.759,386——
2020-08-07$16.50$16.5012,538——
2020-08-06$17.00$17.009,622——
2020-08-05$18.25$18.2536,440——
2020-08-04$17.00$17.005,980——
2020-08-03$16.50$16.505,158——
2020-07-31$17.20$17.207,472——
2020-07-30$16.95$16.953,576——
2020-07-29$17.15$17.153,596——
2020-07-28$16.00$16.008,106——
2020-07-27$16.50$16.506,702——
2020-07-24$16.00$16.005,684——
2020-07-23$15.25$15.257,292——
2020-07-22$15.00$15.0016,894——
2020-07-21$12.60$12.6015,796——
2020-07-20$13.35$13.3515,342——
2020-07-17$12.20$12.2022,346——
2020-07-16$9.25$9.2510,122——
2020-07-15$8.35$8.3511,632——
2020-07-14$7.50$7.504,504——
2020-07-13$7.75$7.755,344——
2020-07-10$6.80$6.80746——
2020-07-09$6.35$6.354,804——
2020-07-08$6.45$6.451,182——
2020-07-07$5.45$5.451,386——
2020-07-06$5.00$5.0012,216——
2020-07-02$5.00$5.0072——
2020-07-01$5.00$5.00296——
2020-06-30$4.65$4.651,066——
2020-06-29$5.00$5.00378——
2020-06-26$5.00$5.00842——
2020-06-25$5.50$5.50306——
2020-06-24$5.00$5.002,988——
2020-06-23$5.00$5.002,064——
2020-06-22$5.50$5.50738——
2020-06-19$6.00$6.00380——
2020-06-18$6.00$6.003,566——
2020-06-17$5.55$5.551,310——
2020-06-16$6.50$6.502,522——
2020-06-15$6.15$6.151,398——
2020-06-12$6.90$6.902,206——
2020-06-11$6.75$6.757,072——
2020-06-10$4.50$4.508,898——
2020-06-09$4.95$4.95206——
2020-06-08$4.95$4.95298——
2020-06-05$4.50$4.502——
2020-06-04$3.50$3.50410——
2020-06-03$4.50$4.503,928——
2020-06-02$4.50$4.50240——
2020-06-01$4.50$4.501,620——
2020-05-29$3.55$3.550——
2020-05-28$3.55$3.550——
2020-05-27$3.55$3.550——
2020-05-26$3.55$3.5512——
2020-05-22$3.70$3.700——
2020-05-21$3.70$3.702——
2020-05-20$4.50$4.50150——
2020-05-19$3.50$3.500——
2020-05-18$3.50$3.50304——
2020-05-15$4.95$4.95128——
2020-05-14$5.00$5.000——
2020-05-13$5.00$5.0010——
2020-05-12$3.75$3.7580——
2020-05-11$4.80$4.80102——
2020-05-08$3.75$3.7580——
2020-05-07$3.35$3.3512——
2020-05-06$5.00$5.00782——
2020-05-05$4.00$4.006——
2020-05-04$4.35$4.3560——
2020-05-01$3.75$3.750——
2020-04-30$3.75$3.75222——
2020-04-29$4.45$4.454——
2020-04-28$4.40$4.40148——
2020-04-27$3.30$3.3060——
2020-04-24$4.35$4.350——
2020-04-23$4.35$4.3550——
2020-04-22$4.00$4.0034——
2020-04-21$4.40$4.400——
2020-04-20$4.40$4.400——
2020-04-17$4.40$4.4048——
2020-04-16$3.15$3.150——
2020-04-15$3.15$3.15688——
2020-04-14$3.80$3.80200——
2020-04-13$3.15$3.15102——
2020-04-09$4.00$4.00330——
2020-04-08$3.60$3.602——
2020-04-07$4.00$4.001,318——
2020-04-06$3.95$3.950——
2020-04-03$3.95$3.950——
2020-04-02$3.95$3.9574——
2020-04-01$3.50$3.500——
2020-03-31$3.50$3.5038——
2020-03-30$4.00$4.000——
2020-03-27$4.00$4.00130——
2020-03-26$4.35$4.352——
2020-03-25$3.10$3.10310——
2020-03-24$3.50$3.500——
2020-03-23$3.50$3.504——
2020-03-20$4.35$4.3540——
2020-03-19$3.15$3.15152——
2020-03-18$4.45$4.450——
2020-03-17$4.45$4.4544——
2020-03-16$4.50$4.5018——
2020-03-13$4.50$4.5010——
2020-03-12$4.50$4.501,632——
2020-03-11$4.10$4.1036——
2020-03-10$5.50$5.50100——
2020-03-09$5.55$5.5510——
2020-03-06$5.55$5.5564——
2020-03-05$5.65$5.650——
2020-03-04$5.65$5.65210——
2020-03-03$5.00$5.00592——
2020-03-02$4.60$4.600——
2020-02-28$4.60$4.600——
2020-02-27$4.60$4.60462——
2020-02-26$4.70$4.70400——
2020-02-25$5.00$5.002,370——
2020-02-24$5.00$5.006,018——
2020-02-21$6.00$6.001,562——
2020-02-20$4.45$4.4532——
2020-02-19$5.00$5.002,520——
2020-02-18$5.00$5.001,618——
2020-02-14$5.00$5.004,136——
2020-02-13$5.85$5.850——
2020-02-12$5.85$5.850——
2020-02-11$5.85$5.85772——
2020-02-10$6.00$6.00980——
2020-02-07$5.10$5.10984——
2020-02-06$5.50$5.501,264——
2020-02-05$5.75$5.751,216——
2020-02-04$6.95$6.9510——
2020-02-03$6.95$6.950——
2020-01-31$6.95$6.9560——
2020-01-30$5.35$5.350——
2020-01-29$5.35$5.35808——
2020-01-28$6.50$6.50180——
2020-01-27$6.50$6.5028——
2020-01-24$5.60$5.60302——
2020-01-23$6.75$6.75290——
2020-01-22$6.00$6.001,430——
2020-01-21$7.00$7.001,780——
2020-01-17$7.50$7.501,200——
2020-01-16$6.50$6.50400——
2020-01-15$6.75$6.75330——
2020-01-14$6.90$6.90316——
2020-01-13$7.00$7.00938——
2020-01-10$7.50$7.50416——
2020-01-09$6.50$6.50500——
2020-01-08$7.20$7.200——
2020-01-07$7.20$7.2038——
2020-01-06$6.50$6.504——
2020-01-03$6.50$6.50120——
2020-01-02$6.50$6.50324——