Revolution Medicines, Inc. - RVMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	37.52	36.91	36.91	37.99	36.76	26.23M
June 26, 2025	38.56	37.48	37.48	38.84	36.99	2.07M
June 25, 2025	40.17	38.41	38.41	40.24	38.19	2.99M
June 24, 2025	38.45	40.03	40.03	40.7	37	3.09M
June 23, 2025	39.42	40.04	40.04	40.65	39.37	1.75M
June 20, 2025	39.99	39.66	39.66	40.25	39	2.51M
June 18, 2025	39.14	39.93	39.93	40.11	38.57	3.02M
June 17, 2025	39.5	39.14	39.14	40.57	39.14	1.64M
June 16, 2025	40.57	39.77	39.77	40.68	39.47	1.63M
June 13, 2025	40.46	40.59	40.59	40.94	39.95	1.11M
June 12, 2025	40.46	41.11	41.11	41.41	39.87	1.33M
June 11, 2025	42.24	40.79	40.79	42.4	40.7	1.02M
June 10, 2025	41.13	41.98	41.98	42.29	40.58	1.26M
June 09, 2025	41.59	40.58	40.58	41.59	40.56	1.01M
June 06, 2025	40.83	41.09	41.09	41.94	40.15	1.27M
June 05, 2025	40.5	40.2	40.2	40.71	39.8	1.29M
June 04, 2025	40.5	40.38	40.38	41.21	39.84	1.47M
June 03, 2025	40.65	40.58	40.58	41.22	40.21	2.06M
June 02, 2025	39.51	40.65	40.65	41.45	39.51	2.67M
May 30, 2025	38.92	39.4	39.4	40.19	37.95	2.62M
May 29, 2025	37.9	39.09	39.09	39.21	37.22	1.81M
May 28, 2025	37.05	37.73	37.73	39.03	36.78	2.27M
May 27, 2025	40	36.98	36.98	40	36.53	3.76M
May 23, 2025	37.85	39.77	39.77	39.87	37.7	1.4M
May 22, 2025	38.63	38.8	38.8	39.05	38.24	1.13M
May 21, 2025	39.85	38.74	38.74	40.32	38.29	1.56M
May 20, 2025	39.78	40.47	40.47	40.83	39.55	1.04M
May 19, 2025	39.41	39.93	39.93	40.27	38.7	947,000
May 16, 2025	39.37	39.54	39.54	40.05	38.92	2.13M
May 15, 2025	39.74	39.44	39.44	39.98	39.03	899,317
May 14, 2025	39.7	39.48	39.48	40.68	39.04	1.33M
May 13, 2025	42.06	39.95	39.95	42.07	39.92	1.55M
May 12, 2025	41.42	41.88	41.88	42.6	41.07	1.6M
May 09, 2025	41.91	40.42	40.42	42.25	40.19	1.62M
May 08, 2025	40.77	41.91	41.91	43.67	40.54	6.59M
May 07, 2025	37.89	37.66	37.66	38.05	36.8	2.32M
May 06, 2025	39.33	37.44	37.44	39.6	36.36	3.09M
May 05, 2025	41.24	39.8	39.8	41.24	39.75	1.25M
May 02, 2025	41.26	40.72	40.72	41.8	40.7	1.53M
May 01, 2025	40.4	40.64	40.64	41.13	39.54	1.56M
April 30, 2025	40.22	40.38	40.38	41.17	39.2	2M
April 29, 2025	41.31	40.67	40.67	41.72	40.2	3.04M
April 28, 2025	38.96	41.47	41.47	41.96	38.92	2.87M
April 25, 2025	37.91	38.77	38.77	39.15	37.86	1.07M
April 24, 2025	37.41	38.58	38.58	38.68	36.92	1.66M
April 23, 2025	37.89	37.44	37.44	39.14	37.4	2.43M
April 22, 2025	37.13	36.86	36.86	37.76	36.5	1.32M
April 21, 2025	36.29	36.56	36.56	37.89	36.01	1.33M
April 17, 2025	36.06	36.76	36.76	36.87	35.82	1.27M
April 16, 2025	36.17	36.2	36.2	36.42	35.4	1.46M
April 15, 2025	36.34	36.32	36.32	36.74	35.77	1.15M
April 14, 2025	36.55	36.47	36.47	36.66	35.27	1.18M
April 11, 2025	33.74	35.72	35.72	35.89	33.25	1.82M
April 10, 2025	34	33.67	33.67	34.3	32.16	1.92M
April 09, 2025	30.35	35.12	35.12	35.55	29.98	4.71M
April 08, 2025	32.29	31.13	31.13	33.21	30.67	2.84M
April 07, 2025	30.02	31.4	31.4	32.07	29.17	3.23M
April 04, 2025	31.92	31.32	31.32	33.03	30.94	2.38M
April 03, 2025	32.98	32.87	32.87	33.8	32.78	1.91M
April 02, 2025	33.28	34.6	34.6	35	33.23	3.76M

Revolution Medicines, Inc. (RVMD) NASDAQ