Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.510	2.510	2.400	2.460	8,805,476	-0.06(-2.38%)
Apr 28, 2026	2.550	2.560	2.500	2.520	6,562,027	-0.06(-2.33%)
Apr 27, 2026	2.560	2.595	2.500	2.580	9,763,982	-0.04(-1.53%)
Apr 24, 2026	2.660	2.660	2.550	2.620	9,397,438	+0.02(+0.77%)
Apr 23, 2026	2.720	2.720	2.530	2.600	15,873,931	-0.20(-7.14%)
Apr 22, 2026	2.650	2.890	2.645	2.800	19,260,704	+0.17(+6.46%)
Apr 21, 2026	2.770	2.810	2.620	2.630	11,489,404	-0.13(-4.71%)
Apr 20, 2026	2.690	2.780	2.630	2.760	10,685,537	+0.06(+2.22%)
Apr 17, 2026	2.790	2.800	2.680	2.700	12,732,404	-0.02(-0.74%)
Apr 16, 2026	2.830	2.850	2.650	2.720	15,557,116	-0.07(-2.51%)
Apr 15, 2026	2.630	2.840	2.630	2.790	18,671,556	+0.20(+7.72%)
Apr 14, 2026	2.650	2.680	2.550	2.590	16,468,845	+0.05(+1.97%)
Apr 13, 2026	2.370	2.555	2.340	2.540	21,974,396	+0.16(+6.72%)
Apr 10, 2026	2.540	2.570	2.380	2.380	15,421,240	-0.16(-6.30%)
Apr 09, 2026	2.750	2.770	2.540	2.540	17,989,740	-0.28(-9.93%)
Apr 08, 2026	3.080	3.090	2.750	2.820	19,731,632	-0.06(-2.08%)
Apr 07, 2026	2.860	2.880	2.660	2.880	24,302,472	-0.08(-2.70%)
Apr 06, 2026	3.150	3.285	2.950	2.960	19,731,878	-0.15(-4.82%)
Apr 02, 2026	3.000	3.220	2.990	3.110	25,787,518	-0.02(-0.64%)
Apr 01, 2026	2.570	3.160	2.560	3.130	58,419,672	+0.57(+22.27%)
Mar 31, 2026	2.540	2.850	2.360	2.560	33,750,832	+0.04(+1.59%)
Mar 30, 2026	2.860	2.890	2.410	2.520	68,734,104	+0.13(+5.44%)
Mar 27, 2026	2.310	2.435	2.273	2.390	14,055,657	+0.04(+1.70%)
Mar 26, 2026	2.430	2.440	2.340	2.350	10,496,562	-0.12(-4.86%)
Mar 25, 2026	2.600	2.670	2.460	2.470	12,680,653	-0.10(-3.89%)
Mar 24, 2026	2.680	2.700	2.530	2.570	12,494,997	-0.15(-5.51%)
Mar 23, 2026	2.570	2.770	2.570	2.720	11,889,415	+0.19(+7.51%)
Mar 20, 2026	2.580	2.590	2.460	2.530	17,144,640	-0.04(-1.56%)
Mar 19, 2026	2.570	2.616	2.430	2.570	14,316,228	-0.08(-3.02%)
Mar 18, 2026	2.790	2.810	2.650	2.650	9,560,502	-0.18(-6.36%)
Mar 17, 2026	2.760	2.850	2.730	2.830	8,139,309	+0.05(+1.80%)
Mar 16, 2026	2.760	2.855	2.710	2.780	11,548,706	+0.09(+3.35%)
Mar 13, 2026	2.790	2.900	2.680	2.690	11,529,694	-0.04(-1.47%)
Mar 12, 2026	2.760	2.820	2.650	2.730	12,971,917	-0.09(-3.19%)
Mar 11, 2026	2.840	2.970	2.810	2.820	10,374,564	-0.04(-1.40%)
Mar 10, 2026	2.720	2.930	2.700	2.860	12,225,484	+0.17(+6.32%)
Mar 09, 2026	2.690	2.730	2.610	2.690	7,271,056	-0.04(-1.47%)
Mar 06, 2026	2.680	2.840	2.660	2.730	15,279,436	+0.01(+0.37%)
Mar 05, 2026	2.680	2.800	2.580	2.720	12,805,895	-0.02(-0.73%)
Mar 04, 2026	2.580	2.767	2.570	2.740	12,425,508	+0.24(+9.60%)
Mar 03, 2026	2.390	2.550	2.370	2.500	12,849,242	+0.02(+0.81%)
Mar 02, 2026	2.220	2.520	2.190	2.480	18,497,680	+0.15(+6.44%)
Feb 27, 2026	2.310	2.360	2.280	2.330	7,204,714	-0.07(-2.92%)
Feb 26, 2026	2.340	2.420	2.240	2.400	10,363,274	+0.05(+2.13%)
Feb 25, 2026	2.400	2.420	2.330	2.350	12,171,302	-0.02(-0.84%)
Feb 24, 2026	2.130	2.390	2.130	2.370	12,468,579	+0.21(+9.72%)
Feb 23, 2026	2.090	2.210	2.050	2.160	12,062,833	+0.01(+0.47%)
Feb 20, 2026	2.170	2.225	2.090	2.150	16,472,538	-0.08(-3.59%)
Feb 19, 2026	2.210	2.240	2.110	2.230	20,942,916	-0.05(-2.19%)
Feb 18, 2026	2.205	2.330	2.160	2.280	17,570,282	+0.05(+2.24%)
Feb 17, 2026	2.300	2.300	2.150	2.230	17,296,596	-0.04(-1.76%)
Feb 13, 2026	2.350	2.430	2.260	2.270	20,125,398	+0.03(+1.34%)
Feb 12, 2026	2.420	2.450	2.235	2.240	28,014,236	-0.16(-6.67%)
Feb 11, 2026	2.670	2.680	2.390	2.400	17,474,924	-0.19(-7.34%)
Feb 10, 2026	2.920	2.920	2.560	2.590	22,481,732	-0.11(-4.07%)
Feb 09, 2026	2.660	2.780	2.580	2.700	14,625,209	-0.03(-1.10%)
Feb 06, 2026	2.350	2.750	2.330	2.730	26,849,470	+0.48(+21.33%)
Feb 05, 2026	2.310	2.430	2.210	2.250	22,796,736	-0.11(-4.66%)
Feb 04, 2026	2.590	2.595	2.310	2.360	26,923,716	-0.24(-9.23%)
Feb 03, 2026	2.760	2.775	2.510	2.600	26,195,516	-0.08(-2.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

Historical Prices