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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.99$0.9923,300——
2023-12-28$0.99$0.9930,900——
2023-12-27$0.96$0.96557,300——
2023-12-26$0.90$0.9042,300——
2023-12-22$0.90$0.9060,000——
2023-12-21$0.90$0.90106,100——
2023-12-20$0.90$0.9044,700——
2023-12-19$0.88$0.8880,100——
2023-12-18$0.88$0.88115,200——
2023-12-15$0.85$0.8563,900——
2023-12-14$0.88$0.8890,100——
2023-12-13$0.91$0.91832,900——
2023-12-12$0.84$0.84142,200——
2023-12-11$0.85$0.855,700——
2023-12-08$0.86$0.869,700——
2023-12-07$0.92$0.9260,800——
2023-12-06$0.89$0.8929,500——
2023-12-05$0.86$0.8630,400——
2023-12-04$0.81$0.8133,000——
2023-12-01$0.81$0.8154,300——
2023-11-30$0.77$0.7751,800——
2023-11-29$0.74$0.7420,600——
2023-11-28$0.76$0.768,200——
2023-11-27$0.78$0.7833,600——
2023-11-24$0.77$0.7799,200——
2023-11-22$0.77$0.7772,600——
2023-11-21$0.80$0.8049,700——
2023-11-20$0.75$0.7566,000——
2023-11-17$0.82$0.8259,100——
2023-11-16$0.81$0.8129,000——
2023-11-15$0.75$0.7558,500——
2023-11-14$0.79$0.79110,300——
2023-11-13$0.85$0.8520,600——
2023-11-10$0.76$0.7626,800——
2023-11-09$0.85$0.8572,800——
2023-11-08$1.00$1.0047,800——
2023-11-07$0.98$0.9813,400——
2023-11-06$0.95$0.9514,000——
2023-11-03$1.00$1.0036,500——
2023-11-02$0.98$0.9829,900——
2023-11-01$1.03$1.0343,200——
2023-10-31$0.95$0.9528,700——
2023-10-30$1.05$1.0520,900——
2023-10-27$0.99$0.9931,400——
2023-10-26$0.98$0.9846,400——
2023-10-25$1.03$1.0387,600——
2023-10-24$0.94$0.9434,700——
2023-10-23$0.97$0.9710,300——
2023-10-20$1.02$1.0254,900——
2023-10-19$0.95$0.9552,600——
2023-10-18$1.04$1.0411,600——
2023-10-17$0.98$0.9845,300——
2023-10-16$0.92$0.9257,200——
2023-10-13$0.87$0.8751,300——
2023-10-12$0.89$0.8928,200——
2023-10-11$0.94$0.94481,500——
2023-10-10$1.00$1.0031,200——
2023-10-09$1.00$1.0012,100——
2023-10-06$1.07$1.0733,500——
2023-10-05$1.13$1.1314,600——
2023-10-04$1.12$1.1222,600——
2023-10-03$1.22$1.2233,200——
2023-10-02$1.24$1.2415,000——
2023-09-29$1.32$1.3229,300——
2023-09-28$1.35$1.3531,700——
2023-09-27$1.36$1.3615,100——
2023-09-26$1.35$1.3538,900——
2023-09-25$1.33$1.3316,400——
2023-09-22$1.42$1.4218,600——
2023-09-21$1.39$1.3939,300——
2023-09-20$1.37$1.3729,000——
2023-09-19$1.44$1.4410,700——
2023-09-18$1.49$1.4920,800——
2023-09-15$1.55$1.5572,300——
2023-09-14$1.55$1.5514,800——
2023-09-13$1.58$1.5847,100——
2023-09-12$1.43$1.4335,600——
2023-09-11$1.49$1.4965,200——
2023-09-08$1.47$1.4745,800——
2023-09-07$1.45$1.4527,800——
2023-09-06$1.45$1.456,900——
2023-09-05$1.43$1.4321,400——
2023-09-01$1.46$1.4610,600——
2023-08-31$1.44$1.4471,000——
2023-08-30$1.36$1.3615,200——
2023-08-29$1.40$1.4012,600——
2023-08-28$1.40$1.4011,100——
2023-08-25$1.43$1.435,500——
2023-08-24$1.42$1.4245,900——
2023-08-23$1.44$1.4427,600——
2023-08-22$1.44$1.4441,900——
2023-08-21$1.47$1.4723,900——
2023-08-18$1.49$1.4920,800——
2023-08-17$1.49$1.4915,700——
2023-08-16$1.52$1.5229,400——
2023-08-15$1.42$1.4212,200——
2023-08-14$1.43$1.4346,700——
2023-08-11$1.46$1.4626,600——
2023-08-10$1.46$1.4640,400——
2023-08-09$1.45$1.45103,300——
2023-08-08$1.59$1.5996,100——
2023-08-07$1.70$1.7022,000——
2023-08-04$1.69$1.6941,700——
2023-08-03$1.79$1.7936,700——
2023-08-02$1.77$1.7746,100——
2023-08-01$1.77$1.7719,600——
2023-07-31$1.87$1.8722,300——
2023-07-28$1.86$1.8639,500——
2023-07-27$1.81$1.8113,700——
2023-07-26$1.85$1.8525,500——
2023-07-25$1.76$1.7638,100——
2023-07-24$1.81$1.8120,400——
2023-07-21$1.98$1.985,800——
2023-07-20$1.98$1.9882,300——
2023-07-19$2.01$2.013,800——
2023-07-18$2.03$2.0333,800——
2023-07-17$2.03$2.0312,400——
2023-07-14$1.88$1.8828,400——
2023-07-13$2.04$2.0410,500——
2023-07-12$1.97$1.9716,700——
2023-07-11$2.10$2.10125,300——
2023-07-10$2.06$2.0636,600——
2023-07-07$2.04$2.0443,200——
2023-07-06$2.02$2.0228,200——
2023-07-05$2.08$2.0836,100——
2023-07-03$2.03$2.0322,100——
2023-06-30$1.98$1.9828,300——
2023-06-29$1.86$1.8627,300——
2023-06-28$2.00$2.00195,100——
2023-06-27$2.07$2.0711,100——
2023-06-26$2.17$2.178,900——
2023-06-23$2.22$2.2218,400——
2023-06-22$2.15$2.155,900——
2023-06-21$2.30$2.3015,600——
2023-06-20$2.23$2.2316,500——
2023-06-16$2.19$2.194,800——
2023-06-15$2.05$2.057,800——
2023-06-14$1.98$1.9826,300——
2023-06-13$2.02$2.027,200——
2023-06-12$2.09$2.096,500——
2023-06-09$2.04$2.044,500——
2023-06-08$1.98$1.981,500——
2023-06-07$2.08$2.082,300——
2023-06-06$2.06$2.0614,000——
2023-06-05$2.11$2.111,800——
2023-06-02$2.06$2.0613,200——
2023-06-01$1.97$1.9737,000——
2023-05-31$2.13$2.1311,300——
2023-05-30$2.09$2.0916,400——
2023-05-26$2.10$2.109,200——
2023-05-25$2.11$2.117,900——
2023-05-24$2.22$2.2210,300——
2023-05-23$2.05$2.0513,200——
2023-05-22$2.05$2.0516,200——
2023-05-19$2.14$2.143,600——
2023-05-18$2.09$2.095,000——
2023-05-17$2.15$2.157,700——
2023-05-16$2.09$2.095,600——
2023-05-15$2.08$2.0812,600——
2023-05-12$2.07$2.072,300——
2023-05-11$2.03$2.039,400——
2023-05-10$2.09$2.0917,000——
2023-05-09$2.03$2.0377,400——
2023-05-08$2.33$2.339,100——
2023-05-05$2.30$2.3014,400——
2023-05-04$2.13$2.1327,100——
2023-05-03$2.15$2.1511,900——
2023-05-02$2.11$2.1114,400——
2023-05-01$2.10$2.107,300——
2023-04-28$2.09$2.0911,600——
2023-04-27$2.07$2.0716,500——
2023-04-26$2.00$2.005,000——
2023-04-25$2.05$2.054,000——
2023-04-24$2.12$2.12595,800——
2023-04-21$1.91$1.91245,300——
2023-04-20$1.95$1.9520,400——
2023-04-19$1.91$1.917,000——
2023-04-18$1.95$1.957,000——
2023-04-17$2.05$2.0513,900——
2023-04-14$1.75$1.7520,400——
2023-04-13$1.87$1.879,300——
2023-04-12$1.79$1.7917,700——
2023-04-11$1.99$1.9930,800——
2023-04-10$2.01$2.01800——
2023-04-06$1.97$1.9719,000——
2023-04-05$1.97$1.9716,400——
2023-04-04$1.96$1.9626,900——
2023-04-03$2.05$2.0576,100——
2023-03-31$1.92$1.9222,400——
2023-03-30$1.90$1.90119,400——
2023-03-29$2.04$2.0441,400——
2023-03-28$1.85$1.8525,600——
2023-03-27$2.00$2.009,200——
2023-03-24$1.96$1.964,300——
2023-03-23$1.95$1.9555,400——
2023-03-22$2.06$2.064,800——
2023-03-21$2.12$2.1216,700——
2023-03-20$2.01$2.0180,300——
2023-03-17$1.82$1.82139,900——
2023-03-16$2.17$2.1711,800——
2023-03-15$2.28$2.284,600——
2023-03-14$2.27$2.277,700——
2023-03-13$2.14$2.1420,700——
2023-03-10$2.18$2.1817,300——
2023-03-09$2.46$2.4619,100——
2023-03-08$2.60$2.608,500——
2023-03-07$2.42$2.4236,000——
2023-03-06$2.47$2.4718,900——
2023-03-03$2.50$2.5026,100——
2023-03-02$2.52$2.5223,200——
2023-03-01$2.55$2.558,500——
2023-02-28$2.48$2.487,500——
2023-02-27$2.50$2.5017,300——
2023-02-24$2.16$2.166,500——
2023-02-23$2.22$2.2221,400——
2023-02-22$2.30$2.3014,100——
2023-02-21$2.38$2.386,400——
2023-02-17$2.62$2.627,700——
2023-02-16$2.51$2.516,300——
2023-02-15$2.49$2.4914,900——
2023-02-14$2.57$2.5713,800——
2023-02-13$2.69$2.697,700——
2023-02-10$2.78$2.785,400——
2023-02-09$2.74$2.748,600——
2023-02-08$2.74$2.749,400——
2023-02-07$2.87$2.8727,300——
2023-02-06$2.77$2.778,500——
2023-02-03$2.69$2.6914,800——
2023-02-02$2.65$2.6573,100——
2023-02-01$2.77$2.7745,800——
2023-01-31$2.57$2.5720,600——
2023-01-30$2.39$2.3923,900——
2023-01-27$2.17$2.1723,600——
2023-01-26$2.06$2.0678,100——
2023-01-25$2.00$2.0056,900——
2023-01-24$2.00$2.0061,700——
2023-01-23$2.00$2.007,900——
2023-01-20$2.00$2.0074,500——
2023-01-19$2.02$2.0242,400——
2023-01-18$1.99$1.9929,300——
2023-01-17$2.13$2.1377,700——
2023-01-13$1.95$1.954,200——
2023-01-12$1.99$1.9920,300——
2023-01-11$1.86$1.8625,800——
2023-01-10$2.01$2.016,400——
2023-01-09$1.97$1.9727,800——
2023-01-06$1.79$1.7926,700——
2023-01-05$1.85$1.8521,400——
2023-01-04$1.88$1.8824,100——
2023-01-03$1.88$1.8832,000——