BMV · RXRX · stock
Recursion Pharmaceuticals, Inc. (RXRX) stock price history
Every BMV trading session of Recursion Pharmaceuticals, Inc. from Feb 14, 2025 to Nov 11, 2026: 432 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RXRX adjusted close, 2025 to 2026
- MX$219.00
- All time high, 2025
- MX$95.00
- 52 week high, MX$49.00 low
- 432
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RXRX key facts
- Recursion Pharmaceuticals, Inc. (RXRX) closed at MX$66.70 on Nov 11, 2026 on BMV.
- RXRX's all time high close is MX$219.00, set on Feb 18, 2025; its all time low close is MX$49.00 on May 19, 2026.
- RXRX's 52 week range is MX$49.00 to MX$95.00.
- RXRX returned -29.8% over the year to Nov 11, 2026.
- Since Feb 14, 2025 RXRX returned -67%, -46.8% a year compounded.
- RXRX's deepest drawdown was -77.6% from Feb 19, 2025 to May 19, 2026.
- DataCedar holds 432 daily sessions of RXRX history from Feb 14, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RXRX price chart, 2025 to 2026
RXRX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | +21.5% |
| 6 months | +5.9% |
| Year to date | -13.8% |
| 1 year | -29.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2025 | -66.7% |
| Compound annual growth, 1.7 years | -46.8% |
RXRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$219.00 on Feb 18, 2025
- All time low close
- MX$49.00 on May 19, 2026
- 52 week high
- MX$95.00 on Nov 11, 2025
- 52 week low
- MX$49.00 on May 19, 2026
- Deepest drawdown
- -77.6% from Feb 19, 2025 to May 19, 2026, not yet recovered
- Best single session
- +26.5% on Jun 9, 2025
- Worst single session
- -25.1% on Mar 11, 2025
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 22%
RXRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 14, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$73.89 | MX$87.00 | MX$49.00 | MX$66.70 | -9.7% | 255.9K | 211 |
| 2025 | MX$200.00 | MX$219.00 | MX$70.95 | MX$73.89 | n/a | 556K | 221 |
RXRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$66.70 | -19.4% |
| October 2026 | MX$82.79 | +9.5% |
| September 2026 | MX$75.64 | +32.3% |
| August 2026 | MX$57.19 | +7.9% |
| July 2026 | MX$53.00 | -15.9% |
| June 2026 | MX$63.00 | +18.9% |
| May 2026 | MX$53.00 | -14.5% |
| April 2026 | MX$62.00 | +10.7% |
| March 2026 | MX$56.00 | -11.9% |
| February 2026 | MX$63.54 | -20.7% |
| January 2026 | MX$80.09 | +8.4% |
| December 2025 | MX$73.89 | -5.3% |
About the RXRX data
Daily bars. 432 sessions from Feb 14, 2025 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ARXRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
RXRX share price history
