Recursion Pharmaceuticals, Inc. (BMV:RXRX)
Mexico · Delayed Price · Currency is MXN 65.99
+1.38 (2.14%)
At close: Jun 2, 2026
BMV:RXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 65.93 | 65.99 | 65.93 | 65.99 | 65.99 | 2.14% | 17,762 |
| Jun 1, 2026 | 63.02 | 64.61 | 63.02 | 64.61 | 64.61 | 21.91% | 2,886 |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3,948 |
| May 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 2,473 |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 6 |
| May 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.44% | 3,258 |
| May 21, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 6.63% | 6,700 |
| May 19, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 256 |
| May 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -10.71% | 4,132 |
| May 15, 2026 | 54.50 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,384 |
| May 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 10 |
| May 13, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | -4.76% | 125 |
| May 7, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6.78% | 1,991 |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,978 |
| May 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 17 |
| Apr 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.90% | 8 |
| Apr 22, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 4.67% | 14,000 |
| Apr 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 114 |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 12.28% | 16 |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 187 |
| Mar 27, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 158 |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 100 |
| Mar 20, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -8.06% | 38 |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 30 |
| Mar 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 162 |
| Mar 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 9 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.52% | 64 |
| Mar 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.09% | 13 |
| Feb 27, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 216 |
| Feb 26, 2026 | 67.00 | 67.00 | 63.54 | 63.54 | 63.54 | -0.11% | 47 |
| Feb 19, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 7.81% | 38 |
| Feb 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 19,667 |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.12% | 7 |
| Feb 12, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -4.22% | 160 |
| Feb 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -6.57% | 111 |
| Feb 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | 427 |
| Feb 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.35% | 20 |
| Feb 5, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -4.53% | 10 |
| Feb 4, 2026 | 65.80 | 65.99 | 64.70 | 65.99 | 65.99 | -7.58% | 245 |
| Feb 3, 2026 | 73.00 | 73.00 | 70.00 | 71.40 | 71.40 | -10.85% | 153 |
| Jan 21, 2026 | 77.30 | 80.09 | 77.30 | 80.09 | 80.09 | 2.81% | 31 |
| Jan 20, 2026 | 79.00 | 79.72 | 77.90 | 77.90 | 77.90 | -5.69% | 21,410 |
| Jan 16, 2026 | 82.00 | 82.61 | 82.00 | 82.60 | 82.60 | -3.94% | 106 |
| Jan 14, 2026 | 83.00 | 85.99 | 83.00 | 85.99 | 85.99 | -0.01% | 25 |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | 9 |
| Jan 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.97% | 124 |
| Jan 6, 2026 | 78.00 | 81.89 | 78.00 | 81.89 | 81.89 | 9.92% | 1,263 |
| Jan 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.83% | 400 |
| Dec 31, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -4.53% | 3,100 |
| Dec 23, 2025 | 78.31 | 78.31 | 77.40 | 77.40 | 77.40 | -13.03% | 9,894 |