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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.53	56.8	56.8	57.62	56.06	771,361
December 03, 2025	53.83	56.53	56.53	57.27	53.69	1.06M
December 02, 2025	52.94	53.57	53.57	53.91	52.39	727,104
December 01, 2025	51.89	52.48	52.48	53.57	51.74	616,521
November 28, 2025	53	53.27	53.27	53.88	53	196,819
November 26, 2025	52.47	52.92	52.92	53.32	52.23	492,012
November 25, 2025	52	52.6	52.6	53.03	51.76	731,000
November 24, 2025	50.67	52.07	52.07	52.32	50.56	872,500
November 21, 2025	49.16	50.32	50.32	50.99	49.01	2.24M
November 20, 2025	51.82	48.85	48.85	52.14	48.73	2.25M
November 19, 2025	51.29	50.77	50.77	51.78	50.64	630,621
November 18, 2025	50.44	51.1	51.1	51.71	50.44	638,702
November 17, 2025	52.66	50.94	50.94	52.99	50.61	740,500
November 14, 2025	52.36	52.57	52.57	53.44	51.74	754,141
November 13, 2025	52.7	52.76	52.76	53.41	52.22	668,224
November 12, 2025	51.92	52.64	52.64	53.55	51.43	1.01M
November 11, 2025	52.08	51.43	51.43	52.54	51.27	1.02M
November 10, 2025	52.82	52	52	52.82	51.35	1.24M
November 07, 2025	51.84	52.19	52.19	52.75	51.39	1.47M
November 06, 2025	53.12	52.57	52.57	53.74	52.42	1.09M
November 05, 2025	52.95	53.22	53.22	54.52	52.48	1.51M
November 04, 2025	52.51	53.08	53.08	54.66	51.51	1.66M
November 03, 2025	51.25	52.32	52.32	52.9	50	1.93M
October 31, 2025	53.61	51.27	51.27	53.66	50.83	3.19M
October 30, 2025	60	53.84	53.84	62.12	52.2	5M
October 29, 2025	61.18	59.98	59.98	62.33	59.02	513,116
October 28, 2025	61.25	61.29	61.29	62.25	60.9	388,216
October 27, 2025	61.5	61.48	61.48	61.97	61.15	488,433
October 24, 2025	61.55	60.84	60.84	61.68	60.71	459,649
October 23, 2025	59.05	60.33	60.33	60.55	58.73	838,228
October 22, 2025	58.88	58.54	58.54	59.28	57.91	579,410
October 21, 2025	59.27	58.8	58.8	59.41	58.43	495,300
October 20, 2025	57.62	59.46	59.46	59.62	57.52	434,797
October 17, 2025	56.62	57.26	57.26	57.41	56.03	364,800
October 16, 2025	57.79	57.12	57.12	58	56.61	455,600
October 15, 2025	56.5	57.77	57.77	57.81	56.33	520,042
October 14, 2025	54.72	55.94	55.94	56.59	54.44	403,600
October 13, 2025	55.54	55.06	55.06	56.27	54.54	482,100
October 10, 2025	57.07	54.64	54.64	58.07	54.44	710,103
October 09, 2025	56.3	56.72	56.72	56.72	54.89	820,331
October 08, 2025	54.87	56.63	56.63	56.73	53.98	819,912
October 07, 2025	53.39	54.7	54.7	54.84	53.31	623,846
October 06, 2025	54.54	53.37	53.37	54.7	53.14	480,049
October 03, 2025	54.13	53.99	53.99	54.43	53.53	541,944
October 02, 2025	55.56	53.98	53.98	55.77	53.43	793,000
October 01, 2025	56.26	55.24	55.24	56.6	55.06	573,341
September 30, 2025	56.34	56.67	56.67	56.83	55.93	653,145
September 29, 2025	57.33	56.41	56.41	57.36	56.04	692,331
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

REV Group, Inc. (REVG) NYSE