Revolve Group, Inc. (BMV:RVLV)
Mexico · Delayed Price · Currency is MXN 318.00
-150.00 (-32.05%)
At close: May 18, 2026
BMV:RVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -32.05% | 10 |
| Apr 22, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -6.40% | 52 |
| Dec 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 16.28% | 12 |
| Nov 26, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10.26% | 7 |
| Oct 7, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -4.72% | 12 |
| Oct 6, 2025 | 409.33 | 409.33 | 409.33 | 409.33 | 409.33 | 7.55% | 200 |
| Oct 1, 2025 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | -10.45% | 113 |
| Sep 23, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1.19% | 114 |
| Sep 5, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 5.00% | 6 |
| Aug 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6.67% | 79 |
| Aug 6, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | 14 |
| Aug 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 5 |
| Jul 22, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -7.16% | 5 |
| Jul 18, 2025 | 403.92 | 403.92 | 403.92 | 403.92 | 403.92 | 0.73% | 10 |
| Jun 5, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 9.86% | 25 |
| May 23, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -34.47% | 24 |
| Mar 3, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -7.17% | 8 |
| Feb 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -14.29% | 10 |
| Dec 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 8 |
| Dec 10, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.14% | 16 |
| Dec 6, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 7.18% | 10 |
| Nov 6, 2024 | 650.00 | 652.20 | 650.00 | 652.20 | 652.20 | 26.27% | 2,681 |
| Nov 5, 2024 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | 5.41% | 1,839 |
| Oct 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.15% | 350 |
| Oct 14, 2024 | 489.29 | 489.29 | 489.29 | 489.29 | 489.29 | 14.59% | 256 |
| Sep 10, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 22.00% | 36 |
| Aug 7, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.41% | 37 |
| May 13, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1.43% | 34 |
| May 9, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7.99% | 8 |
| Apr 19, 2024 | 324.11 | 324.11 | 324.11 | 324.11 | 324.11 | -0.70% | 247 |
| Mar 26, 2024 | 315.00 | 327.74 | 315.00 | 326.41 | 326.41 | -11.78% | 210 |
| Mar 12, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 5 |
| Mar 4, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.27% | 7 |
| Mar 1, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 23.00% | 88 |
| Feb 28, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 14.94% | 5 |
| Jan 23, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2.35% | 2,858 |
| Jan 22, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 15.38% | 1,748 |
| Nov 10, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -9.80% | 9 |
| Nov 7, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4.70% | 9 |
| Sep 12, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -24.52% | 120 |
| Aug 8, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.32% | 8 |
| Aug 3, 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -3.07% | 32 |
| Jul 27, 2023 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | -2.77% | 10 |
| Jul 21, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10.33% | 120 |
| Jul 17, 2023 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 4.95% | 17 |
| Jul 10, 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 5 |
| Jul 3, 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 10 |
| Jun 29, 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4.01% | 5 |
| Jun 27, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.48% | 373 |