NASDAQ:RZLV | Historical Stock Price | REZOLVE AI PLC

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
2021-11-10 to 2026-09-04
Data captured

Stock Price Chart

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

$1.08$1.76$2.88$4.69$7.64$12.442021-11-102026-08-27

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$10.77$10.77700——
2023-12-28$10.72$10.720——
2023-12-27$10.72$10.720——
2023-12-26$10.72$10.720——
2023-12-22$10.72$10.720——
2023-12-21$10.72$10.729,300——
2023-12-20$10.74$10.740——
2023-12-19$10.74$10.740——
2023-12-18$10.74$10.740——
2023-12-15$10.74$10.74100——
2023-12-14$10.74$10.742,100——
2023-12-13$10.77$10.7716,600——
2023-12-12$10.79$10.794,500——
2023-12-11$10.79$10.79600——
2023-12-08$10.80$10.800——
2023-12-07$10.80$10.8036,900——
2023-12-06$10.75$10.75100,000——
2023-12-05$10.78$10.780——
2023-12-04$10.78$10.780——
2023-12-01$10.78$10.780——
2023-11-30$10.78$10.782,700——
2023-11-29$10.72$10.721,400——
2023-11-28$10.73$10.73700——
2023-11-27$10.77$10.77100——
2023-11-24$10.77$10.77100——
2023-11-22$10.73$10.73200——
2023-11-21$10.75$10.75400——
2023-11-20$10.77$10.77500——
2023-11-17$10.75$10.750——
2023-11-16$10.75$10.75200——
2023-11-15$10.73$10.7320,400——
2023-11-14$10.75$10.750——
2023-11-13$10.75$10.750——
2023-11-10$10.75$10.750——
2023-11-09$10.75$10.752,000——
2023-11-08$10.71$10.717,900——
2023-11-07$10.65$10.6512,100——
2023-11-06$10.70$10.70100——
2023-11-03$10.70$10.70114,000——
2023-11-02$10.70$10.700——
2023-11-01$10.70$10.700——
2023-10-31$10.70$10.70400——
2023-10-30$10.68$10.68600——
2023-10-27$10.65$10.65700——
2023-10-26$10.68$10.681,300——
2023-10-25$10.69$10.690——
2023-10-24$10.69$10.690——
2023-10-23$10.69$10.690——
2023-10-20$10.69$10.69100——
2023-10-19$10.69$10.6957,200——
2023-10-18$10.69$10.690——
2023-10-17$10.69$10.69119,400——
2023-10-16$10.72$10.72100——
2023-10-13$10.69$10.69300——
2023-10-12$10.63$10.63300——
2023-10-11$10.67$10.677,800——
2023-10-10$10.70$10.70200——
2023-10-09$10.70$10.701,600——
2023-10-06$10.76$10.760——
2023-10-05$10.76$10.76100——
2023-10-04$10.70$10.700——
2023-10-03$10.70$10.700——
2023-10-02$10.70$10.700——
2023-09-29$10.70$10.70500——
2023-09-28$10.70$10.700——
2023-09-27$10.70$10.700——
2023-09-26$10.70$10.700——
2023-09-25$10.70$10.700——
2023-09-22$10.70$10.70100——
2023-09-21$10.70$10.70200——
2023-09-20$10.70$10.70100——
2023-09-19$10.70$10.70200——
2023-09-18$10.70$10.70800——
2023-09-15$10.75$10.750——
2023-09-14$10.75$10.750——
2023-09-13$10.75$10.75200——
2023-09-12$10.75$10.750——
2023-09-11$10.75$10.75200——
2023-09-08$10.74$10.740——
2023-09-07$10.74$10.740——
2023-09-06$10.74$10.740——
2023-09-05$10.74$10.74100——
2023-09-01$10.54$10.5439,000——
2023-08-31$10.53$10.530——
2023-08-30$10.53$10.538,100——
2023-08-29$10.61$10.61100——
2023-08-28$10.61$10.610——
2023-08-25$10.61$10.61200——
2023-08-24$10.59$10.590——
2023-08-23$10.59$10.590——
2023-08-22$10.59$10.597,200——
2023-08-21$10.79$10.79100——
2023-08-18$10.79$10.79100——
2023-08-17$10.79$10.790——
2023-08-16$10.79$10.7910,000——
2023-08-15$10.65$10.655,800——
2023-08-14$10.53$10.530——
2023-08-11$10.53$10.533,400——
2023-08-10$10.58$10.58900——
2023-08-09$10.50$10.500——
2023-08-08$10.50$10.500——
2023-08-07$10.50$10.500——
2023-08-04$10.50$10.5012,400——
2023-08-03$10.57$10.574,200——
2023-08-02$10.56$10.5615,100——
2023-08-01$10.50$10.501,700——
2023-07-31$10.57$10.5731,900——
2023-07-28$10.59$10.5954,200——
2023-07-27$10.57$10.5761,400——
2023-07-26$10.57$10.573,200——
2023-07-25$10.56$10.563,200——
2023-07-24$10.56$10.5640,300——
2023-07-21$10.51$10.51142,900——
2023-07-20$10.52$10.5225,200——
2023-07-19$10.54$10.542,700——
2023-07-18$10.51$10.51159,300——
2023-07-17$10.44$10.442,200——
2023-07-14$10.39$10.390——
2023-07-13$10.39$10.390——
2023-07-12$10.39$10.391,000——
2023-07-11$10.41$10.412,800——
2023-07-10$10.41$10.41300——
2023-07-07$10.41$10.41300——
2023-07-06$10.44$10.440——
2023-07-05$10.44$10.4416,800——
2023-07-03$10.45$10.450——
2023-06-30$10.45$10.450——
2023-06-29$10.45$10.455,500——
2023-06-28$10.50$10.5065,000——
2023-06-27$10.40$10.4098,500——
2023-06-26$10.30$10.3010,300——
2023-06-23$10.25$10.25315,800——
2023-06-22$10.25$10.250——
2023-06-21$10.25$10.2545,800——
2023-06-20$10.20$10.200——
2023-06-16$10.20$10.200——
2023-06-15$10.20$10.200——
2023-06-14$10.20$10.2027,600——
2023-06-13$10.20$10.200——
2023-06-12$10.20$10.20100——
2023-06-09$10.24$10.24100——
2023-06-08$10.24$10.240——
2023-06-07$10.24$10.240——
2023-06-06$10.24$10.240——
2023-06-05$10.24$10.240——
2023-06-02$10.24$10.24100——
2023-06-01$10.25$10.250——
2023-05-31$10.25$10.25300——
2023-05-30$10.22$10.22200——
2023-05-26$10.20$10.20100——
2023-05-25$10.25$10.25200——
2023-05-24$10.26$10.26200——
2023-05-23$10.25$10.2535,700——
2023-05-22$10.27$10.270——
2023-05-19$10.27$10.27200——
2023-05-18$10.25$10.250——
2023-05-17$10.25$10.250——
2023-05-16$10.25$10.25100,700——
2023-05-15$10.20$10.200——
2023-05-12$10.20$10.200——
2023-05-11$10.20$10.200——
2023-05-10$10.20$10.20400——
2023-05-09$10.19$10.1919,700——
2023-05-08$10.12$10.120——
2023-05-05$10.12$10.12100——
2023-05-04$10.12$10.12100——
2023-05-03$10.19$10.190——
2023-05-02$10.19$10.190——
2023-05-01$10.19$10.190——
2023-04-28$10.19$10.190——
2023-04-27$10.19$10.190——
2023-04-26$10.19$10.19100——
2023-04-25$10.12$10.121,600——
2023-04-24$10.15$10.150——
2023-04-21$10.15$10.15300——
2023-04-20$10.11$10.111,700——
2023-04-19$10.11$10.11200——
2023-04-18$10.10$10.100——
2023-04-17$10.10$10.100——
2023-04-14$10.10$10.100——
2023-04-13$10.10$10.105,000——
2023-04-12$10.10$10.100——
2023-04-11$10.10$10.109,100——
2023-04-10$10.10$10.101,300——
2023-04-06$10.10$10.100——
2023-04-05$10.10$10.105,700——
2023-04-04$10.09$10.090——
2023-04-03$10.09$10.09300——
2023-03-31$10.08$10.080——
2023-03-30$10.08$10.082,200——
2023-03-29$10.07$10.070——
2023-03-28$10.07$10.070——
2023-03-27$10.07$10.072,900——
2023-03-24$10.09$10.090——
2023-03-23$10.09$10.090——
2023-03-22$10.09$10.090——
2023-03-21$10.09$10.09100——
2023-03-20$10.09$10.090——
2023-03-17$10.09$10.094,200——
2023-03-16$10.04$10.040——
2023-03-15$10.04$10.040——
2023-03-14$10.04$10.042,300——
2023-03-13$10.04$10.040——
2023-03-10$10.04$10.040——
2023-03-09$10.04$10.041,300——
2023-03-08$10.04$10.040——
2023-03-07$10.04$10.044,500——
2023-03-06$10.04$10.04700——
2023-03-03$10.05$10.051,000——
2023-03-02$10.04$10.04700——
2023-03-01$10.03$10.034,800——
2023-02-28$10.10$10.10300——
2023-02-27$10.03$10.03300——
2023-02-24$10.03$10.03177,600——
2023-02-23$10.03$10.030——
2023-02-22$10.03$10.034,400——
2023-02-21$10.03$10.0314,800——
2023-02-17$10.03$10.036,400——
2023-02-16$10.04$10.04400——
2023-02-15$10.10$10.10600——
2023-02-14$10.05$10.0532,500——
2023-02-13$10.07$10.076,200——
2023-02-10$10.07$10.0713,300——
2023-02-09$10.10$10.1038,500——
2023-02-08$10.04$10.0466,400——
2023-02-07$10.25$10.253,500——
2023-02-06$10.23$10.23300——
2023-02-03$10.27$10.2711,600——
2023-02-02$10.16$10.1617,300——
2023-02-01$10.33$10.33429,100——
2023-01-31$10.02$10.02127,000——
2023-01-30$10.45$10.45173,200——
2023-01-27$10.56$10.56590,000——
2023-01-26$10.30$10.30495,800——
2023-01-25$10.07$10.072,900——
2023-01-24$10.14$10.1411,200——
2023-01-23$10.15$10.1515,400——
2023-01-20$10.13$10.13700——
2023-01-19$10.09$10.090——
2023-01-18$10.09$10.097,000——
2023-01-17$10.17$10.171,300——
2023-01-13$10.18$10.1814,000——
2023-01-12$10.17$10.172,100——
2023-01-11$10.17$10.179,400——
2023-01-10$10.17$10.1762,900——
2023-01-09$10.16$10.1654,700——
2023-01-06$10.16$10.16500——
2023-01-05$10.15$10.15647,500——
2023-01-04$10.14$10.147,300——
2023-01-03$10.13$10.1315,700——