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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.45	78.48	78.48	79.06	76.53	2.09M
December 03, 2025	75.55	77.69	77.69	79.07	74.52	3.1M
December 02, 2025	75.5	75.31	75.31	77.22	74.97	1.49M
December 01, 2025	77.06	75.8	75.8	77.33	75.11	1.69M
November 28, 2025	77.68	77.76	77.76	77.98	76.6	850,035
November 26, 2025	76.12	77.58	77.58	78.17	75.65	1.5M
November 25, 2025	73.66	76.32	76.32	76.41	73.44	2.05M
November 24, 2025	71.26	73.66	73.66	73.98	71.15	2.73M
November 21, 2025	70.07	70.87	70.87	71.97	69.5	1.94M
November 20, 2025	71.65	69.88	69.88	72.72	69.75	2.35M
November 19, 2025	70.06	70.53	70.53	71.62	69.85	2.01M
November 18, 2025	68.97	70.58	70.58	70.92	67.86	2.63M
November 17, 2025	67.65	69.14	69.14	69.51	67.27	2.71M
November 14, 2025	63.84	67.75	67.75	69.02	63.5	3.96M
November 13, 2025	65.53	64.38	64.38	66.11	63.95	2.66M
November 12, 2025	64.05	65.83	65.83	66	63.51	2.77M
November 11, 2025	62.75	64.13	64.13	64.26	62.29	1.51M
November 10, 2025	61.74	62.73	62.73	63.13	61.5	3.52M
November 07, 2025	60.86	61.01	61.01	61.4	58.91	2.72M
November 06, 2025	59.73	61.38	61.38	63.15	59.4	2.85M
November 05, 2025	58.53	59.34	59.34	60	58	2.4M
November 04, 2025	57.99	58.57	58.57	59.68	57.74	2.12M
November 03, 2025	58.93	59.33	59.33	59.44	56.66	2.55M
October 31, 2025	58.96	58.84	58.84	59.74	58.28	2.38M
October 30, 2025	57.83	58.87	58.87	60.08	57.33	2.19M
October 29, 2025	58.19	58.02	58.02	58.85	57.23	1.64M
October 28, 2025	57.86	58.17	58.17	58.66	57.53	1.92M
October 27, 2025	55.53	57.99	57.99	58.62	55.4	3.63M
October 24, 2025	54	54.48	54.48	55.32	53.67	1.97M
October 23, 2025	53.15	53.44	53.44	54.08	52.48	1.87M
October 22, 2025	53.5	52.98	52.98	54.49	52.62	1.85M
October 21, 2025	54.76	53.49	53.49	55.2	53.17	1.61M
October 20, 2025	55	54.01	54.01	55.28	53.47	2.14M
October 17, 2025	52.76	54.1	54.1	56.15	52.4	4.59M
October 16, 2025	50	49.68	49.68	51.7	49.05	1.77M
October 15, 2025	47.63	49.56	49.56	49.83	47.45	2.3M
October 14, 2025	48.53	47.5	47.5	48.77	47.5	2.11M
October 13, 2025	48.24	48.75	48.75	49	48	1.46M
October 10, 2025	47.64	48.24	48.24	49.1	47.28	2.49M
October 09, 2025	47.84	47.62	47.62	48.36	47.45	1.12M
October 08, 2025	46.95	47.82	47.82	49.5	46.16	3.09M
October 07, 2025	46.92	46.57	46.57	47.02	45.8	900,764
October 06, 2025	46.9	46.58	46.58	47.33	46.34	2.05M
October 03, 2025	45.98	46.71	46.71	47.6	45.72	1.76M
October 02, 2025	46.18	45.7	45.7	46.44	45.61	1.49M
October 01, 2025	46.54	45.86	45.86	47.08	45.83	3.14M
September 30, 2025	45.91	46.7	46.7	46.81	45.49	1.62M
September 29, 2025	44.27	46.07	46.07	47.22	44.05	3.57M
September 26, 2025	42.79	43.92	43.92	44.02	42.78	1.93M
September 25, 2025	43.12	42.51	42.51	43.59	42.18	1.53M
September 24, 2025	44.26	43.54	43.54	44.88	43.16	1.92M
September 23, 2025	44.18	44.21	44.21	44.55	43.91	1.55M
September 22, 2025	43.88	44.41	44.41	45.23	43.51	2.01M
September 19, 2025	45.52	43.54	43.54	45.54	43.4	2.87M
September 18, 2025	44.2	45.22	45.22	45.36	44.03	1.77M
September 17, 2025	44.74	43.81	43.81	45.31	43.7	2.47M
September 16, 2025	46.27	44.7	44.7	46.74	44.6	2.87M
September 15, 2025	46.83	46.2	46.21	47.21	45.47	1.58M
September 12, 2025	46.8	46.55	46.55	47.04	45.18	3.63M
September 11, 2025	42.9	46.24	46.24	46.86	42.42	4.75M

Revolution Medicines, Inc. (RVMD) NASDAQ