REV Group, Inc. - REVG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.73	57.01	57.01	58.06	56.9	488,800
September 25, 2025	56.85	57.15	57.09	57.7	56.01	732,220
September 24, 2025	58.78	57.64	57.58	58.78	57.08	496,931
September 23, 2025	60.28	58.4	58.34	61.24	58.34	812,228
September 22, 2025	59.27	60.4	60.34	60.62	58.8	676,236
September 19, 2025	59.11	58.92	58.86	59.17	57.91	1.67M
September 18, 2025	59.23	59.36	59.3	59.79	58.52	661,732
September 17, 2025	59.7	59.16	59.1	60.04	58.69	785,800
September 16, 2025	60.19	59.65	59.59	60.5	58.55	1.36M
September 15, 2025	62.39	60.27	60.21	62.49	59.77	911,700
September 12, 2025	64.14	61.81	61.75	64.35	61.76	1.2M
September 11, 2025	63.23	63.91	63.84	64.47	62.84	718,468
September 10, 2025	62.43	62.74	62.67	63.78	62.16	766,708
September 09, 2025	62.23	62.16	62.09	62.39	61.41	638,264
September 08, 2025	63.06	62.19	62.19	63.17	61.66	993,736
September 05, 2025	61.87	62.52	62.52	62.95	60.87	1.25M
September 04, 2025	58.62	61.56	61.56	61.91	58.62	2.08M
September 03, 2025	62.73	58.32	58.32	63.38	53.56	3.67M
September 02, 2025	52.1	51.8	51.8	53.37	51.3	1.85M
August 29, 2025	53.85	53.21	53.21	53.85	52.69	513,641
August 28, 2025	54.5	53.78	53.78	54.68	52.78	810,141
August 27, 2025	53.59	54.56	54.56	54.65	53.39	376,200
August 26, 2025	53.33	54.07	54.07	54.1	53.32	527,100
August 25, 2025	52.43	53.69	53.69	53.87	52.31	566,200
August 22, 2025	50.5	52.31	52.31	52.53	50.16	1.01M
August 21, 2025	51	50.5	50.5	51.36	50.26	455,200
August 20, 2025	51.5	50.91	50.91	51.53	50.46	583,129
August 19, 2025	52.72	51.79	51.79	53.18	51.52	533,700
August 18, 2025	52.25	52.88	52.88	53	52.25	559,452
August 15, 2025	52.9	52.31	52.31	53.1	51.84	614,300
August 14, 2025	52.84	52.96	52.96	53.75	52.76	515,200
August 13, 2025	52.36	53.66	53.66	53.69	52.05	526,628
August 12, 2025	50.4	52.1	52.1	52.12	50.17	1.01M
August 11, 2025	50.1	49.97	49.97	50.39	49.66	669,223
August 08, 2025	50.17	50.01	50.01	51.01	49.67	616,300
August 07, 2025	50.39	50.01	50.01	51.37	49.44	935,251
August 06, 2025	49.44	49.76	49.76	49.8	49	353,713
August 05, 2025	49.45	49.63	49.63	50.09	48.26	530,532
August 04, 2025	48.78	49.55	49.55	49.55	48.43	495,300
August 01, 2025	48.45	48.37	48.37	48.91	47.55	603,614
July 31, 2025	48.98	49.55	49.55	49.83	48.98	584,600
July 30, 2025	49.04	49.18	49.18	49.83	48.61	648,962
July 29, 2025	49.55	48.81	48.81	49.91	48.55	600,619
July 28, 2025	48.25	48.88	48.88	49.2	47.75	692,821
July 25, 2025	47.87	47.94	47.94	48.57	47.47	437,600
July 24, 2025	47.24	47.59	47.59	47.76	47	486,367
July 23, 2025	47.43	47.69	47.69	48.16	47.43	529,915
July 22, 2025	46.27	47.12	47.12	47.32	45.71	612,100
July 21, 2025	46.7	46.09	46.09	46.82	45.89	331,640
July 18, 2025	46.78	46.33	46.33	47.04	45.82	538,611
July 17, 2025	47.01	46.66	46.66	47.61	46.27	598,500
July 16, 2025	47.61	47.07	47.07	48.31	46.18	546,827
July 15, 2025	48.66	47.5	47.5	48.95	47.34	638,800
July 14, 2025	48.48	48.44	48.44	48.73	47.97	697,953
July 11, 2025	48.91	48.49	48.49	48.99	48.13	647,913
July 10, 2025	49.32	49.22	49.22	49.88	49.1	779,426
July 09, 2025	49.96	49.06	49.06	49.96	48.03	831,400
July 08, 2025	50.11	49.68	49.68	50.12	48.52	1.08M
July 07, 2025	50.2	49.8	49.8	50.34	49.54	796,842
July 03, 2025	49.42	50.25	50.25	50.29	49.26	452,500

REV Group, Inc. (REVG) NYSE