Revolve Group, Inc. (RVLV) NYSE

Currency In USD

RVLV Historical Return

If you invested $1000 in Revolve Group, Inc. (RVLV) since IPO date, it would be worth $698.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $396.79, while $1000 invested 1 year ago would be worth $1,055.06. This corresponds to total returns of -30.12%, -60.32%, 5.51%, respectively, with annualized returns of -4.85%, -16.88%, 5.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RVLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.34	23.76	23.76	24.34	23.44	717,535
August 20, 2026	23.41	24.15	24.15	24.66	23.19	1.08M
August 19, 2026	23	23.86	23.86	23.9	22.82	1M
August 18, 2026	23.22	22.86	22.86	23.54	22.83	841,548
August 17, 2026	23.54	23.14	23.14	23.71	22.92	1.03M
August 14, 2026	24.21	23.69	23.69	24.35	23.52	563,578
August 13, 2026	24.05	24.16	24.16	24.19	23.53	796,398
August 12, 2026	23.79	23.78	23.78	24.06	23.22	770,842
August 11, 2026	24.17	23.79	23.79	24.25	23.63	595,958
August 10, 2026	24.31	24.29	24.29	24.66	23.97	890,109
August 07, 2026	24.5	24.27	24.27	25.47	24.17	736,160
August 06, 2026	24.47	24.63	24.63	25.33	24.36	921,235
August 05, 2026	25.92	25.3	25.3	27.34	24.6	2.48M
August 04, 2026	26.02	26.37	26.37	26.87	25.77	1.43M
August 03, 2026	25.45	26.02	26.02	26.14	25.08	1.47M
July 31, 2026	25.49	25.11	25.11	25.65	25.05	806,197
July 30, 2026	25.55	25.44	25.44	25.86	25.15	797,780
July 29, 2026	26.5	25.81	25.81	26.75	25.61	984,537
July 28, 2026	25.9	26.83	26.83	26.92	25.76	648,327
July 27, 2026	25.46	25.74	25.74	26.13	25.46	876,451
July 24, 2026	24.52	24.99	24.99	25.21	24.34	627,628
July 23, 2026	25.14	24.42	24.42	25.14	24.01	1.04M
July 22, 2026	25.58	25.37	25.37	25.58	24.9	727,087
July 21, 2026	25.72	25.37	25.37	26.12	25.08	743,897
July 20, 2026	25.3	26.03	26.03	26.04	25.09	608,095
July 17, 2026	25.23	24.88	24.88	25.93	24.61	598,565
July 16, 2026	24.92	25.56	25.56	25.73	24.92	662,478
July 15, 2026	24.6	24.84	24.84	25.58	24.57	575,232
July 14, 2026	24.6	24.43	24.43	24.77	23.98	422,751
July 13, 2026	24.28	24.22	24.22	24.68	23.85	1.1M
July 10, 2026	23.36	23.93	23.93	24.08	23.36	588,337
July 09, 2026	22.11	23.13	23.13	23.21	22	631,042
July 08, 2026	22.32	22.18	22.18	22.39	21.38	851,784
July 07, 2026	22.7	22.54	22.54	22.91	22.27	588,985
July 06, 2026	22.5	22.65	22.65	22.91	21.89	608,030
July 02, 2026	23.22	22.62	22.62	23.47	22.52	541,127
July 01, 2026	23.05	23.26	23.26	23.57	22.66	659,057
June 30, 2026	23.13	22.89	22.89	23.32	22.45	742,690
June 29, 2026	23.82	23.61	23.61	23.85	23.12	989,243
June 26, 2026	22.59	23.76	23.76	23.85	22.46	1.59M
June 25, 2026	22.71	22.79	22.79	23.58	22.58	936,430
June 24, 2026	21.49	22.94	22.94	22.95	21.39	850,991
June 23, 2026	20.74	21.15	21.15	21.3	20.73	524,985
June 22, 2026	21.6	20.79	20.79	21.95	20.74	905,326
June 18, 2026	20.81	21.79	21.79	22.41	20.81	1.85M
June 17, 2026	21.02	20.65	20.65	21.62	20.56	684,906
June 16, 2026	20.91	21.22	21.22	21.35	20.83	776,356
June 15, 2026	20.93	20.77	20.77	21.39	20.68	861,353
June 12, 2026	20.63	20.63	20.63	21.15	20.03	601,068
June 11, 2026	20.37	20.44	20.44	20.66	19.92	1.29M
June 10, 2026	20.16	20.35	20.35	21.29	20.04	1.2M
June 09, 2026	19.61	20.27	20.27	20.73	19.6	1.44M
June 08, 2026	18.91	19.54	19.54	19.62	18.8	929,114
June 05, 2026	19.36	18.88	18.88	19.63	18.64	1.15M
June 04, 2026	19.55	19.33	19.33	19.7	19.04	1.09M
June 03, 2026	18.89	18.97	18.97	19	18.48	1.32M
June 02, 2026	19.22	19.15	19.15	19.53	18.68	1.3M
June 01, 2026	19.48	19.46	19.46	19.75	18.94	1.15M
May 29, 2026	20.3	19.6	19.6	20.3	19.32	1.14M
May 28, 2026	20.26	20.43	20.43	20.69	19.78	1.24M