Revolution Medicines, Inc. (BIT:1RVMD)
Italy · Delayed Price · Currency is EUR 184.45
-1.50 (-0.81%)
At close: Oct 2, 2026
BIT:1RVMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 184.25 | 185.00 | 184.25 | 184.45 | 184.45 | -0.81% | 44 |
| Oct 1, 2026 | 179.90 | 185.85 | 179.85 | 185.95 | 185.95 | 1.09% | 87 |
| Sep 30, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 3.75% | - |
| Sep 29, 2026 | 176.70 | 177.40 | 176.70 | 177.30 | 177.30 | -1.06% | 30 |
| Sep 28, 2026 | 181.70 | 181.70 | 177.05 | 179.20 | 179.20 | -1.70% | 8 |
| Sep 25, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 6.95% | - |
| Sep 24, 2026 | 169.00 | 170.90 | 169.00 | 170.45 | 170.45 | 1.19% | 23 |
| Sep 23, 2026 | 171.25 | 171.25 | 169.35 | 168.45 | 168.45 | -0.91% | 100 |
| Sep 22, 2026 | 166.45 | 168.60 | 165.40 | 170.00 | 170.00 | 1.37% | 204 |
| Sep 21, 2026 | 168.00 | 169.25 | 165.50 | 167.70 | 167.70 | 0.57% | 95 |
| Sep 18, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -3.84% | - |
| Sep 17, 2026 | 171.00 | 174.40 | 170.75 | 173.40 | 173.40 | 0.43% | 105 |
| Sep 16, 2026 | 178.50 | 178.50 | 171.80 | 172.65 | 172.65 | -0.78% | 150 |
| Sep 15, 2026 | 178.30 | 178.30 | 178.30 | 174.00 | 174.00 | -0.23% | 116 |
| Sep 14, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.29% | - |
| Sep 11, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.11% | - |
| Sep 10, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | -2.44% | - |
| Sep 9, 2026 | 179.75 | 179.75 | 179.75 | 180.25 | 180.25 | -0.61% | 5 |
| Sep 8, 2026 | 179.80 | 181.45 | 179.50 | 181.35 | 181.35 | 2.86% | 220 |
| Sep 7, 2026 | 185.45 | 185.45 | 176.30 | 176.30 | 176.30 | -1.67% | 32 |
| Sep 4, 2026 | 181.10 | 181.10 | 181.10 | 179.30 | 179.30 | -0.91% | 1 |
| Sep 3, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 1.32% | - |
| Sep 2, 2026 | 179.30 | 181.25 | 179.30 | 178.60 | 178.60 | -0.33% | 20 |
| Sep 1, 2026 | 178.25 | 178.25 | 178.25 | 179.20 | 179.20 | 2.66% | 6 |
| Aug 31, 2026 | 178.90 | 178.90 | 174.75 | 174.55 | 174.55 | -2.49% | 66 |
| Aug 28, 2026 | 191.70 | 191.70 | 179.60 | 179.00 | 179.00 | -4.30% | 118 |
| Aug 27, 2026 | 193.20 | 193.20 | 187.30 | 187.05 | 187.05 | 1.96% | 343 |
| Aug 26, 2026 | 178.50 | 183.15 | 173.65 | 183.45 | 183.45 | -0.03% | 538 |
| Aug 25, 2026 | 182.05 | 182.10 | 182.05 | 183.50 | 183.50 | 2.69% | 6 |
| Aug 24, 2026 | 180.65 | 180.65 | 177.15 | 178.70 | 178.70 | -0.03% | 77 |
| Aug 21, 2026 | 180.00 | 180.00 | 178.70 | 178.75 | 178.75 | -0.72% | 63 |
| Aug 20, 2026 | 185.50 | 185.85 | 184.00 | 180.05 | 180.05 | -2.60% | 199 |
| Aug 19, 2026 | 188.05 | 189.35 | 185.50 | 184.85 | 184.85 | 0.71% | 33 |
| Aug 18, 2026 | 181.75 | 188.90 | 181.75 | 183.55 | 183.55 | 0.55% | 42 |
| Aug 17, 2026 | 176.80 | 176.80 | 176.80 | 182.55 | 182.55 | 4.73% | 25 |
| Aug 14, 2026 | 172.75 | 173.80 | 172.75 | 174.30 | 174.30 | -1.66% | 3 |
| Aug 13, 2026 | 178.95 | 178.95 | 177.95 | 177.25 | 177.25 | -1.39% | 27 |
| Aug 12, 2026 | 179.35 | 180.75 | 179.35 | 179.75 | 179.75 | 1.27% | 37 |
| Aug 11, 2026 | 180.00 | 185.45 | 176.60 | 177.50 | 177.50 | -0.50% | 228 |
| Aug 10, 2026 | 180.70 | 186.70 | 177.90 | 178.40 | 178.40 | 4.60% | 219 |
| Aug 7, 2026 | 175.00 | 175.00 | 175.00 | 170.55 | 170.55 | -1.39% | 13 |
| Aug 6, 2026 | 171.45 | 174.60 | 171.45 | 172.95 | 172.95 | 2.73% | 120 |
| Aug 5, 2026 | 166.00 | 170.00 | 166.00 | 168.35 | 168.35 | 2.81% | 32 |
| Aug 4, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | 2.79% | - |
| Aug 3, 2026 | 165.55 | 165.55 | 164.00 | 159.30 | 159.30 | -2.27% | 101 |
| Jul 31, 2026 | 166.30 | 166.65 | 164.00 | 163.00 | 163.00 | 0.46% | 177 |
| Jul 30, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 2.20% | - |
| Jul 29, 2026 | 162.05 | 162.05 | 156.25 | 158.75 | 158.75 | -2.13% | 155 |
| Jul 28, 2026 | 164.85 | 164.85 | 160.15 | 162.20 | 162.20 | -2.41% | 32 |
| Jul 27, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.24% | - |