Revolution Medicines, Inc. (FRA:42Z)
Germany · Delayed Price · Currency is EUR 100.00
+1.00 (1.01%)
At close: Jan 23, 2026
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | -0.60% | 4 |
| Jan 29, 2026 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | -0.60% | 280 |
| Jan 28, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 18 |
| Jan 27, 2026 | 81.50 | 84.50 | 81.50 | 83.00 | 83.00 | 0.61% | 135 |
| Jan 26, 2026 | 79.50 | 84.00 | 76.00 | 82.50 | 82.50 | -17.50% | 1,031 |
| Jan 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Jan 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Jan 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Jan 19, 2026 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 106 |
| Jan 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jan 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jan 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jan 13, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 154 |
| Jan 12, 2026 | 100.00 | 104.00 | 98.00 | 101.00 | 101.00 | 4.12% | 634 |
| 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% | - |