REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	48.91	48.99	48.13	48.50	-	-1.46%	159,791
Jul 10, 2025	49.32	49.88	49.10	49.22	49.22	0.33%	779,426
Jul 9, 2025	49.96	49.96	48.03	49.06	49.06	-1.25%	831,389
Jul 8, 2025	50.11	50.12	48.52	49.68	49.68	-0.24%	1,076,128
Jul 7, 2025	50.20	50.34	49.54	49.80	49.80	-0.90%	796,842
Jul 3, 2025	49.42	50.29	49.26	50.25	50.25	1.41%	452,476
Jul 2, 2025	48.51	49.55	48.17	49.55	49.55	2.25%	661,993
Jul 1, 2025	47.25	49.07	47.03	48.46	48.46	1.83%	948,224
Jun 30, 2025	46.54	48.03	46.29	47.59	47.59	2.26%	936,366
Jun 27, 2025	46.12	46.73	45.57	46.54	46.54	1.66%	1,103,331
Jun 26, 2025	45.28	45.93	45.00	45.78	45.72	2.19%	586,749
Jun 25, 2025	44.62	44.94	44.30	44.80	44.74	0.29%	504,592
Jun 24, 2025	44.98	45.16	44.22	44.67	44.61	0.61%	489,867
Jun 23, 2025	43.75	44.46	43.12	44.40	44.34	1.53%	686,544
Jun 20, 2025	44.68	45.25	43.63	43.73	43.67	-1.49%	773,571
Jun 18, 2025	44.50	44.82	44.00	44.39	44.33	1.93%	633,213
Jun 17, 2025	43.96	44.23	43.53	43.55	43.49	-1.69%	648,410
Jun 16, 2025	44.76	44.99	44.06	44.30	44.24	0.16%	529,036
Jun 13, 2025	44.15	44.88	44.03	44.23	44.17	-1.80%	415,018
Jun 12, 2025	44.77	45.05	44.40	45.04	44.98	-0.16%	567,331
Jun 11, 2025	45.31	45.46	44.81	45.11	45.05	0.47%	693,036
Jun 10, 2025	45.76	45.90	44.24	44.90	44.84	-2.26%	744,428
Jun 9, 2025	45.13	46.10	44.63	45.94	45.88	2.50%	919,766
Jun 6, 2025	43.53	45.54	43.30	44.82	44.76	4.43%	1,554,667
Jun 5, 2025	42.34	43.85	41.91	42.92	42.87	-0.05%	1,750,380
Jun 4, 2025	42.20	44.63	41.88	42.94	42.89	15.37%	3,554,754
Jun 3, 2025	36.80	37.22	36.47	37.22	37.17	1.89%	1,002,448
Jun 2, 2025	37.34	37.80	36.46	36.53	36.48	-2.56%	801,934
May 30, 2025	37.22	37.87	37.08	37.49	37.44	0.56%	704,794
May 29, 2025	37.92	38.12	37.23	37.28	37.23	-0.88%	502,207
May 28, 2025	37.42	37.72	37.14	37.61	37.56	0.29%	370,176
May 27, 2025	37.55	37.63	37.12	37.50	37.45	1.27%	450,241
May 23, 2025	36.49	37.28	36.25	37.03	36.98	-0.27%	544,205
May 22, 2025	37.60	37.81	37.08	37.13	37.08	-1.12%	450,787
May 21, 2025	37.87	38.46	37.47	37.55	37.50	-2.44%	389,990
May 20, 2025	38.08	38.58	37.95	38.49	38.44	0.42%	533,306
May 19, 2025	37.72	38.61	37.45	38.33	38.28	0.24%	622,286
May 16, 2025	38.03	38.78	37.99	38.24	38.19	1.11%	583,958
May 15, 2025	37.53	38.37	37.38	37.82	37.77	-0.05%	770,828
May 14, 2025	38.35	38.69	37.82	37.84	37.79	-1.48%	870,774
May 13, 2025	37.68	38.69	37.65	38.41	38.36	2.81%	763,004
May 12, 2025	38.04	38.32	37.20	37.36	37.31	2.64%	581,166
May 9, 2025	35.95	36.53	35.85	36.40	36.35	1.68%	1,023,063
May 8, 2025	36.03	36.05	35.30	35.80	35.75	0.70%	764,520
May 7, 2025	35.66	36.06	34.96	35.55	35.50	-0.06%	690,487
May 6, 2025	35.01	35.99	34.74	35.57	35.52	-0.20%	589,114
May 5, 2025	34.65	35.75	34.55	35.64	35.59	1.77%	625,652
May 2, 2025	33.91	35.16	33.76	35.02	34.98	4.63%	633,709
May 1, 2025	32.88	33.74	32.63	33.47	33.43	2.35%	560,355
Apr 30, 2025	32.10	32.84	31.57	32.70	32.66	1.33%	629,254