Revolution Medicines, Inc. (FRA:42Z)
Germany · Delayed Price · Currency is EUR 67.50
-1.50 (-2.17%)
At close: Dec 30, 2025
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 103.00 | 106.00 | 95.50 | 97.00 | 97.00 | 14.12% | 555 |
| Jan 8, 2026 | 81.50 | 85.00 | 80.00 | 85.00 | 85.00 | -4.49% | 282 |
| Jan 7, 2026 | 67.50 | 89.00 | 67.50 | 89.00 | 89.00 | 35.88% | 975 |
| Jan 6, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -2.96% | 40 |
| Jan 5, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | 95 |
| Jan 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Dec 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | 85 |
| Dec 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Dec 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Dec 19, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.15% | 110 |
| Dec 18, 2025 | 64.50 | 65.00 | 63.50 | 63.50 | 63.50 | -3.05% | 140 |
| Dec 17, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 0.77% | 1 |
| Dec 16, 2025 | 66.00 | 66.00 | 62.50 | 65.00 | 65.00 | -2.26% | 95 |
| Dec 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Dec 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Dec 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Dec 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Dec 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 8, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 2.24% | 80 |
| Dec 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Dec 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Dec 1, 2025 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 305 |
| Nov 28, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -2.90% | 8 |
| Nov 27, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 232 |
| Nov 26, 2025 | 65.50 | 68.00 | 65.50 | 67.00 | 67.00 | 1.52% | 825 |
| Nov 25, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.13% | 148 |
| Nov 24, 2025 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 2.40% | 950 |
| Nov 21, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | 697 |
| Nov 20, 2025 | 61.50 | 63.50 | 61.00 | 61.00 | 61.00 | 0.83% | 300 |
| Nov 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 18, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 191 |
| Nov 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6.42% | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Nov 12, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 3.74% | 15 |
| Nov 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 100 |
| Nov 7, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.76% | 185 |
| Nov 6, 2025 | 51.00 | 54.50 | 51.00 | 52.50 | 52.50 | 5.00% | 300 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Oct 31, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 5.69% | 174 |
| Oct 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Oct 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 27, 2025 | 47.00 | 50.50 | 47.00 | 50.00 | 50.00 | 6.84% | 1,931 |