REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	44.50	44.82	44.00	44.39	44.39	1.93%	633,213
Jun 17, 2025	43.96	44.23	43.53	43.55	43.55	-1.69%	648,410
Jun 16, 2025	44.76	44.99	44.06	44.30	44.30	0.16%	529,036
Jun 13, 2025	44.15	44.88	44.03	44.23	44.23	-1.80%	415,018
Jun 12, 2025	44.77	45.05	44.40	45.04	45.04	-0.16%	567,331
Jun 11, 2025	45.31	45.46	44.81	45.11	45.11	0.47%	693,036
Jun 10, 2025	45.76	45.90	44.24	44.90	44.90	-2.26%	744,428
Jun 9, 2025	45.13	46.10	44.63	45.94	45.94	2.50%	919,766
Jun 6, 2025	43.53	45.54	43.30	44.82	44.82	4.43%	1,554,667
Jun 5, 2025	42.34	43.85	41.91	42.92	42.92	-0.05%	1,750,380
Jun 4, 2025	42.20	44.63	41.88	42.94	42.94	15.37%	3,554,754
Jun 3, 2025	36.80	37.22	36.47	37.22	37.22	1.89%	1,002,448
Jun 2, 2025	37.34	37.80	36.46	36.53	36.53	-2.56%	801,934
May 30, 2025	37.22	37.87	37.08	37.49	37.49	0.56%	704,794
May 29, 2025	37.92	38.12	37.23	37.28	37.28	-0.88%	502,207
May 28, 2025	37.42	37.72	37.14	37.61	37.61	0.29%	370,176
May 27, 2025	37.55	37.63	37.12	37.50	37.50	1.27%	450,241
May 23, 2025	36.49	37.28	36.25	37.03	37.03	-0.27%	544,205
May 22, 2025	37.60	37.81	37.08	37.13	37.13	-1.12%	450,787
May 21, 2025	37.87	38.46	37.47	37.55	37.55	-2.44%	389,990
May 20, 2025	38.08	38.58	37.95	38.49	38.49	0.42%	533,306
May 19, 2025	37.72	38.61	37.45	38.33	38.33	0.24%	622,286
May 16, 2025	38.03	38.78	37.99	38.24	38.24	1.11%	583,958
May 15, 2025	37.53	38.37	37.38	37.82	37.82	-0.05%	770,828
May 14, 2025	38.35	38.69	37.82	37.84	37.84	-1.48%	870,774
May 13, 2025	37.68	38.69	37.65	38.41	38.41	2.81%	763,004
May 12, 2025	38.04	38.32	37.20	37.36	37.36	2.64%	581,166
May 9, 2025	35.95	36.53	35.85	36.40	36.40	1.68%	1,023,063
May 8, 2025	36.03	36.05	35.30	35.80	35.80	0.70%	764,520
May 7, 2025	35.66	36.06	34.96	35.55	35.55	-0.06%	690,487
May 6, 2025	35.01	35.99	34.74	35.57	35.57	-0.20%	589,114
May 5, 2025	34.65	35.75	34.55	35.64	35.64	1.77%	625,652
May 2, 2025	33.91	35.16	33.76	35.02	35.02	4.63%	633,709
May 1, 2025	32.88	33.74	32.63	33.47	33.47	2.35%	560,355
Apr 30, 2025	32.10	32.84	31.57	32.70	32.70	1.33%	629,254
Apr 29, 2025	32.02	32.42	31.63	32.27	32.27	0.59%	344,797
Apr 28, 2025	32.28	32.73	31.68	32.08	32.08	-0.65%	335,306
Apr 25, 2025	32.24	32.35	31.77	32.29	32.29	0.06%	429,653
Apr 24, 2025	31.33	32.36	31.33	32.27	32.27	3.66%	464,963
Apr 23, 2025	31.68	32.18	31.05	31.13	31.13	2.17%	750,522
Apr 22, 2025	29.68	30.79	29.66	30.47	30.47	4.53%	542,753
Apr 21, 2025	29.47	29.58	28.49	29.15	29.15	-2.25%	730,562
Apr 17, 2025	29.96	30.33	29.58	29.82	29.82	-0.40%	1,132,301
Apr 16, 2025	30.44	30.55	28.76	29.94	29.94	-5.88%	1,173,142
Apr 15, 2025	31.74	32.27	31.40	31.81	31.81	-0.25%	512,821
Apr 14, 2025	32.55	32.55	31.64	31.89	31.89	-0.34%	423,930
Apr 11, 2025	31.00	32.13	30.80	32.00	32.00	3.46%	549,414
Apr 10, 2025	31.04	31.80	30.37	30.93	30.93	-1.97%	775,617
Apr 9, 2025	28.35	32.01	27.92	31.55	31.55	9.32%	1,831,208
Apr 8, 2025	30.14	30.98	28.44	28.86	28.86	0.14%	1,221,677