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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	48.51	49.55	49.55	49.55	48.17	661,993
July 01, 2025	47.25	48.46	48.46	49.07	47.03	948,224
June 30, 2025	46.54	47.59	47.59	48.03	46.29	936,400
June 27, 2025	46.12	46.54	46.54	46.73	45.57	1.1M
June 26, 2025	45.28	45.78	45.72	45.93	45	586,749
June 25, 2025	44.62	44.8	44.74	44.94	44.3	504,592
June 24, 2025	44.98	44.67	44.61	45.16	44.22	489,900
June 23, 2025	43.75	44.4	44.34	44.46	43.12	686,544
June 20, 2025	44.68	43.73	43.67	45.25	43.63	773,600
June 18, 2025	44.5	44.39	44.33	44.82	44	633,213
June 17, 2025	43.96	43.55	43.55	44.23	43.53	648,410
June 16, 2025	44.76	44.3	44.3	44.99	44.06	529,036
June 13, 2025	44.15	44.23	44.23	44.88	44.03	415,018
June 12, 2025	44.77	45.04	45.04	45.05	44.4	567,331
June 11, 2025	45.31	45.11	45.09	45.46	44.81	502,093
June 10, 2025	45.76	44.9	44.9	45.9	44.24	744,428
June 09, 2025	45.13	45.94	45.94	46.1	44.63	919,800
June 06, 2025	43.53	44.82	44.82	45.54	43.3	1.55M
June 05, 2025	42.34	42.92	42.92	43.85	41.91	1.75M
June 04, 2025	42.2	42.94	42.94	44.63	41.88	3.55M
June 03, 2025	36.8	37.22	37.22	37.22	36.47	1M
June 02, 2025	37.34	36.53	36.53	37.8	36.46	801,934
May 30, 2025	37.22	37.49	37.49	37.87	37.08	704,800
May 29, 2025	37.92	37.28	37.28	38.12	37.23	502,207
May 28, 2025	37.42	37.61	37.61	37.72	37.14	370,200
May 27, 2025	37.55	37.5	37.5	37.63	37.12	450,241
May 23, 2025	36.49	37.03	37.03	37.28	36.25	544,205
May 22, 2025	37.6	37.13	37.13	37.81	37.08	450,800

REV Group, Inc. (REVG) NYSE