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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	40.92	40.45	40.45	41.08	39.73	1.79M
September 09, 2025	41.23	40.94	40.94	41.6	40.44	1.44M
September 08, 2025	40.3	41.06	41.06	41.42	40.25	1.79M
September 05, 2025	39.48	40.5	40.5	41.11	39.17	1.67M
September 04, 2025	39.58	38.95	38.95	39.72	38.49	1.75M
September 03, 2025	39.55	39.77	39.77	40.98	39.44	1.79M
September 02, 2025	37.97	39.53	39.53	40.12	37.88	2.52M
August 29, 2025	38.32	37.97	37.97	38.69	37.56	1.94M
August 28, 2025	37.96	38.33	38.33	39.54	37.72	2.07M
August 27, 2025	37.21	38.04	38.04	38.25	35.64	2.35M
August 26, 2025	35.71	37.28	37.28	37.4	35.62	2.38M
August 25, 2025	36.92	35.67	35.67	37.16	35.64	1.51M
August 22, 2025	36.63	37.01	37.01	37.91	36.47	1.09M
August 21, 2025	35.87	36.48	36.48	36.55	35.42	1.94M
August 20, 2025	36.42	36.16	36.16	36.74	35.72	1.28M
August 19, 2025	36.76	36.54	36.54	36.77	36.27	2M
August 18, 2025	36.49	36.45	36.45	37.89	36.41	1.96M
August 15, 2025	36.84	36.32	36.32	36.84	35.82	1.39M
August 14, 2025	35.65	36.02	36.02	36.25	35.22	2.81M
August 13, 2025	35.3	36.09	36.09	36.24	34.9	2.19M
August 12, 2025	34.82	35.26	35.26	35.6	34.21	2.52M
August 11, 2025	34.88	34.7	34.7	35.18	34.14	1.52M
August 08, 2025	35	35	35	35.93	34.31	3.79M
August 07, 2025	34.18	34.95	34.95	36.16	34	3.79M
August 06, 2025	37.96	36.67	36.67	38.33	36.39	1.77M
August 05, 2025	37	38.39	38.39	38.6	36.54	1.79M
August 04, 2025	36.68	37.18	37.18	37.26	36.2	842,415
August 01, 2025	37	36.63	36.63	37.31	36.44	985,086
July 31, 2025	36.84	37.27	37.27	38.1	36.77	1.33M
July 30, 2025	37.41	37.02	37.02	38.02	36.65	1.87M
July 29, 2025	37.5	37.01	37.01	37.77	36.6	1.36M
July 28, 2025	38.05	37.26	37.26	38.45	37.21	1.39M
July 25, 2025	37.22	37.91	37.91	38.24	36.66	1.23M
July 24, 2025	37.53	37.22	37.22	37.8	37.16	1.98M
July 23, 2025	38.7	37.53	37.53	38.78	37.17	1.3M
July 22, 2025	38.44	38.27	38.27	39.25	38.06	1.23M
July 21, 2025	38.48	38.42	38.42	39.55	38.26	1.67M
July 18, 2025	39.41	38.3	38.3	39.62	38.26	2.14M
July 17, 2025	38.34	39.05	39.05	39.11	38.34	1.49M
July 16, 2025	38.11	38.4	38.4	39.03	38.11	1.18M
July 15, 2025	39.45	37.81	37.81	39.45	37.72	1.57M
July 14, 2025	38.05	38.37	38.37	38.94	37.97	1.02M
July 11, 2025	38.26	38.02	38.02	38.47	37.85	1.4M
July 10, 2025	38.72	38.5	38.5	38.97	37.67	1.52M
July 09, 2025	36.86	38.52	38.52	38.75	36.63	2.54M
July 08, 2025	36.74	36.44	36.44	37.07	36.37	1.6M
July 07, 2025	37.66	36.67	36.67	37.88	36.53	1.59M
July 03, 2025	37.25	37.87	37.87	38.03	37.17	1.11M
July 02, 2025	36.92	37.19	37.19	37.9	36.65	1.85M
July 01, 2025	36.85	36.89	36.89	38.17	36.71	3.87M
June 30, 2025	37.86	36.79	36.79	37.86	36.61	2.67M
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

Revolution Medicines, Inc. (RVMD) NASDAQ