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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Revolution Medicines, Inc. (RVMD) NASDAQ