Skip to main content
RZLV logo

Rezolve AI PLC

RZLVNASDAQTechnologySoftware - Infrastructure

$1.52Today:- (-)1Y −66.67%

As of Oct 27, 2026 close

Market cap
$612.43M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.57$5.00
Volume (live)
-
Avg. volume (3M)
10.02M

Rezolve AI (RZLV) Historical Stock Prices

Analyze Rezolve AI (RZLV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rezolve AI (RZLV) Interactive Price Chart

Interactive historical price chart showing Rezolve AI stock price movements and trends across multiple time periods.

Loading chart...

RZLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RZLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.491.591.481.521.526.43M
Oct 26, 20261.461.511.401.471.477.19M
Oct 23, 20261.481.501.451.471.476.77M
Oct 22, 20261.561.601.461.481.489.49M
Oct 21, 20261.611.661.571.611.618.23M
Oct 20, 20261.671.691.571.571.5710.05M
Oct 19, 20261.801.801.661.681.686.35M
Oct 16, 20261.841.861.741.751.755.96M
Oct 15, 20261.681.861.661.861.8611.01M
Oct 14, 20261.771.831.711.711.717.69M
Oct 13, 20261.711.851.701.831.837.53M
Oct 12, 20261.891.901.731.751.7519.52M
Oct 9, 20261.941.941.881.911.917.05M
Oct 8, 20262.062.061.861.901.9024.88M
Oct 7, 20262.102.132.072.082.0811.65M
Oct 6, 20262.352.352.132.152.1519.86M
Oct 5, 20262.232.272.172.232.2316.70M
Oct 2, 20262.172.182.052.062.0610.21M
Oct 1, 20262.182.202.132.132.136.31M
Sep 30, 20262.142.222.122.172.179.86M
Sep 29, 20262.152.152.112.122.128.00M
Sep 28, 20262.152.182.122.122.128.74M
Sep 25, 20262.232.252.172.182.1810.56M
Sep 24, 20262.282.282.212.232.237.96M
Sep 23, 20262.382.392.272.282.2810.34M
Sep 22, 20262.302.352.282.342.348.12M
Sep 21, 20262.302.332.282.302.3010.58M
Sep 18, 20262.272.302.252.272.278.62M
Sep 17, 20262.252.292.252.272.276.36M
Sep 16, 20262.292.302.212.222.228.59M
Sep 15, 20262.292.292.232.282.287.77M
Sep 14, 20262.252.302.222.292.298.43M
Sep 11, 20262.312.342.292.292.298.97M
Sep 10, 20262.262.372.252.302.3012.01M
Sep 9, 20262.302.322.262.302.309.47M
Sep 8, 20262.262.372.242.312.3120.66M
Sep 4, 20262.202.242.192.212.2117.27M
Sep 3, 20262.342.342.152.202.2036.08M
Sep 2, 20262.382.402.322.332.3314.92M
Sep 1, 20262.522.572.302.392.3965.44M
Aug 31, 20263.033.032.802.892.8933.81M
Aug 28, 20263.023.052.932.972.9721.16M
Aug 27, 20262.952.992.852.942.9421.74M
Aug 26, 20262.883.042.832.912.9131.50M
Aug 25, 20262.763.092.622.962.9698.38M
Aug 24, 20262.452.472.412.432.437.06M
Aug 21, 20262.502.532.452.462.467.71M
Aug 20, 20262.502.542.432.472.475.94M
Aug 19, 20262.462.522.412.502.505.33M
Aug 18, 20262.512.572.442.452.4512.65M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.