If you invested $1000 in Revolve Group, Inc. (RVLV) since IPO date, it would be worth $610.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $332.8, while $1000 invested 1 year ago would be worth $927.58. This corresponds to total returns of -38.97%, -66.72%, -7.24%, respectively, with annualized returns of -6.52%, -19.75%, -7.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 21.43 | 20.75 | 20.75 | 21.51 | 20.56 | 581,031 |
| October 01, 2026 | 21.44 | 21.23 | 21.23 | 21.44 | 20.85 | 585,501 |
| September 30, 2026 | 21.4 | 21.33 | 21.33 | 21.55 | 21.21 | 596,086 |
| September 29, 2026 | 21.32 | 21.27 | 21.27 | 21.63 | 20.88 | 649,997 |
| September 28, 2026 | 20.91 | 21.24 | 21.24 | 21.3 | 20.71 | 689,614 |
| September 25, 2026 | 20.6 | 21.2 | 21.2 | 21.29 | 20.53 | 600,025 |
| September 24, 2026 | 20.54 | 20.68 | 20.68 | 20.76 | 20.35 | 550,698 |
| September 23, 2026 | 21.51 | 20.72 | 20.72 | 21.6 | 20.67 | 723,992 |
| September 22, 2026 | 21.61 | 21.5 | 21.5 | 22.11 | 21.01 | 772,557 |
| September 21, 2026 | 20.9 | 21.15 | 21.15 | 21.32 | 20.78 | 1.06M |
| September 18, 2026 | 20.89 | 20.66 | 20.66 | 21.07 | 20.34 | 1.24M |
| September 17, 2026 | 20.85 | 20.92 | 20.92 | 21.19 | 20.27 | 913,046 |
| September 16, 2026 | 20.65 | 20.61 | 20.61 | 21.34 | 20.4 | 1.16M |
| September 15, 2026 | 20.58 | 20.71 | 20.71 | 20.83 | 20.27 | 863,063 |
| September 11, 2026 | 20.87 | 21.13 | 21.13 | 21.22 | 20.5 | 621,894 |
| September 10, 2026 | 19.39 | 20.48 | 20.48 | 20.52 | 19.25 | 859,040 |
| September 09, 2026 | 19.92 | 19.49 | 19.49 | 20.08 | 19.48 | 811,936 |
| September 08, 2026 | 21.27 | 20.13 | 20.13 | 21.35 | 20.11 | 1.15M |
| September 04, 2026 | 21.18 | 21.35 | 21.35 | 21.77 | 21.18 | 650,602 |
| September 03, 2026 | 21.93 | 21.51 | 21.51 | 22.33 | 21.11 | 1.25M |
| September 02, 2026 | 22.34 | 21.84 | 21.84 | 22.48 | 21.57 | 1.07M |
| September 01, 2026 | 22 | 22.21 | 22.21 | 22.88 | 21.8 | 1.05M |
| August 31, 2026 | 22.57 | 22.22 | 22.22 | 22.88 | 22.02 | 924,978 |
| August 28, 2026 | 23.36 | 22.91 | 22.91 | 23.48 | 22.9 | 623,802 |
| August 27, 2026 | 23.02 | 22.98 | 22.98 | 23.38 | 22.92 | 577,933 |
| August 26, 2026 | 23.23 | 23.36 | 23.36 | 23.66 | 23.23 | 595,489 |
| August 25, 2026 | 23.88 | 23.31 | 23.31 | 23.89 | 22.94 | 611,596 |
| August 24, 2026 | 23.99 | 23.96 | 23.96 | 24.75 | 23.87 | 551,323 |
| 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 |