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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	61.75	62.35	62.29	62.69	61.75	342,800
December 22, 2025	61.58	62.14	62.08	62.54	61.37	330,545
December 19, 2025	60.53	61.28	61.22	61.62	60.53	788,548
December 18, 2025	60	60.42	60.36	60.83	59.81	763,344
December 17, 2025	59.75	59.37	59.31	60.63	59.12	598,089
December 16, 2025	59.72	60.03	59.97	61.18	59.72	696,121
December 15, 2025	58.6	59.2	59.14	59.71	58.46	845,009
December 12, 2025	60	58.44	58.44	60.14	58.14	710,900
December 11, 2025	58.75	59.73	59.73	60.05	58.61	746,900
December 10, 2025	56.15	58.94	58.94	59.54	55.85	1.43M
December 09, 2025	55.46	55.65	55.65	56.95	55.46	648,400
December 08, 2025	56.95	55.78	55.78	57.23	55.78	636,829
December 05, 2025	56.82	56.39	56.39	57.24	56.16	540,480
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

REV Group, Inc. (REVG) NYSE