REV Group, Inc. (FRA:1RG)
Germany · Delayed Price · Currency is EUR 45.00
0.00 (0.00%)
At close: Nov 28, 2025
REV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.20 | 46.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 26, 2025 | 45.00 | 45.40 | 44.80 | 45.20 | 45.20 | 0.44% | - |
| Nov 25, 2025 | 44.60 | 45.40 | 44.60 | 45.00 | 45.00 | - | - |
| Nov 24, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 3.69% | - |
| Nov 21, 2025 | 42.00 | 43.60 | 42.00 | 43.40 | 43.40 | 3.33% | - |
| Nov 20, 2025 | 43.80 | 44.00 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| Nov 19, 2025 | 43.60 | 44.00 | 43.40 | 43.80 | 43.80 | - | - |
| Nov 18, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.80 | 0.46% | - |
| Nov 17, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Nov 14, 2025 | 44.80 | 45.40 | 44.20 | 44.80 | 44.80 | - | - |
| Nov 13, 2025 | 45.00 | 45.40 | 44.60 | 44.80 | 44.80 | -0.88% | - |
| Nov 12, 2025 | 44.00 | 45.60 | 44.00 | 45.20 | 45.20 | 2.73% | - |
| Nov 11, 2025 | 44.40 | 44.60 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Nov 10, 2025 | 44.60 | 44.80 | 44.40 | 44.60 | 44.60 | - | - |
| Nov 7, 2025 | 45.00 | 45.00 | 44.40 | 44.60 | 44.60 | -1.76% | - |
| Nov 6, 2025 | 45.60 | 46.00 | 45.20 | 45.40 | 45.40 | -1.30% | - |
| Nov 5, 2025 | 45.60 | 46.80 | 45.40 | 46.00 | 46.00 | - | - |
| Nov 4, 2025 | 44.40 | 46.80 | 44.40 | 46.00 | 46.00 | 1.77% | - |
| Nov 3, 2025 | 43.80 | 45.40 | 43.20 | 45.20 | 45.20 | 3.67% | - |
| Oct 31, 2025 | 46.00 | 46.00 | 43.60 | 43.60 | 43.60 | -5.22% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 44.80 | 46.00 | 46.00 | -9.80% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 28, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 27, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | - |
| Oct 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Oct 23, 2025 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 3.00% | - |
| Oct 22, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 50.00 | -0.99% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Oct 20, 2025 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 3.91% | - |
| Oct 17, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | - | - |
| Oct 16, 2025 | 49.00 | 49.00 | 48.20 | 48.60 | 48.60 | -0.41% | - |
| Oct 15, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 2.95% | - |
| Oct 14, 2025 | 46.60 | 48.00 | 46.20 | 47.40 | 47.40 | 0.42% | - |
| Oct 13, 2025 | 46.80 | 47.80 | 46.80 | 47.20 | 47.20 | 1.72% | - |
| Oct 10, 2025 | 48.40 | 49.00 | 46.40 | 46.40 | 46.40 | -4.13% | - |
| Oct 9, 2025 | 48.00 | 48.40 | 47.60 | 48.40 | 48.40 | 0.41% | - |
| Oct 8, 2025 | 46.60 | 48.20 | 46.20 | 48.20 | 48.20 | 3.43% | - |
| Oct 7, 2025 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 3.10% | - |
| Oct 6, 2025 | 45.60 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 3, 2025 | 45.60 | 45.80 | 45.40 | 45.80 | 45.80 | 0.44% | - |
| Oct 2, 2025 | 46.40 | 46.80 | 45.40 | 45.60 | 45.60 | -2.15% | - |
| Oct 1, 2025 | 47.40 | 47.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Sep 30, 2025 | 47.40 | 48.00 | 47.20 | 47.80 | 47.80 | 0.42% | - |
| Sep 29, 2025 | 48.20 | 48.20 | 47.40 | 47.60 | 47.60 | -2.06% | - |
| Sep 26, 2025 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | 0.41% | - |
| Sep 25, 2025 | 48.40 | 49.00 | 47.60 | 48.40 | 48.35 | -0.82% | - |
| Sep 24, 2025 | 49.00 | 49.20 | 48.20 | 48.80 | 48.75 | -0.81% | - |
| Sep 23, 2025 | 50.50 | 51.00 | 49.20 | 49.20 | 49.15 | -3.53% | - |
| Sep 22, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 50.95 | 2.82% | - |