REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	53.85	53.85	52.81	53.08	-	-1.30%	73,983
Aug 28, 2025	54.50	54.68	52.78	53.78	53.78	-1.43%	810,141
Aug 27, 2025	53.59	54.65	53.39	54.56	54.56	0.91%	376,169
Aug 26, 2025	53.33	54.10	53.32	54.07	54.07	0.71%	527,078
Aug 25, 2025	52.43	53.87	52.31	53.69	53.69	2.64%	566,160
Aug 22, 2025	50.50	52.53	50.16	52.31	52.31	3.58%	1,006,505
Aug 21, 2025	51.00	51.36	50.26	50.50	50.50	-0.81%	455,179
Aug 20, 2025	51.50	51.53	50.46	50.91	50.91	-1.70%	583,129
Aug 19, 2025	52.72	53.18	51.52	51.79	51.79	-2.06%	533,690
Aug 18, 2025	52.25	53.00	52.25	52.88	52.88	1.09%	560,688
Aug 15, 2025	52.90	53.10	51.84	52.31	52.31	-1.23%	614,286
Aug 14, 2025	52.84	53.75	52.76	52.96	52.96	-1.30%	515,160
Aug 13, 2025	52.36	53.69	52.05	53.66	53.66	2.99%	526,628
Aug 12, 2025	50.40	52.12	50.17	52.10	52.10	4.26%	1,008,880
Aug 11, 2025	50.10	50.39	49.66	49.97	49.97	-0.08%	669,223
Aug 8, 2025	50.17	51.01	49.67	50.01	50.01	-	616,287
Aug 7, 2025	50.39	51.37	49.44	50.01	50.01	0.50%	935,251
Aug 6, 2025	49.44	49.80	49.00	49.76	49.76	0.26%	353,713
Aug 5, 2025	49.45	50.09	48.26	49.63	49.63	0.16%	530,532
Aug 4, 2025	48.78	49.55	48.43	49.55	49.55	2.44%	495,274
Aug 1, 2025	48.45	48.91	47.55	48.37	48.37	-2.38%	603,614
Jul 31, 2025	48.98	49.83	48.98	49.55	49.55	0.75%	584,566
Jul 30, 2025	49.04	49.83	48.61	49.18	49.18	0.76%	648,962
Jul 29, 2025	49.55	49.91	48.55	48.81	48.81	-0.14%	600,619
Jul 28, 2025	48.25	49.20	47.75	48.88	48.88	1.96%	692,821
Jul 25, 2025	47.87	48.57	47.47	47.94	47.94	0.74%	437,595
Jul 24, 2025	47.24	47.76	47.00	47.59	47.59	-0.21%	486,367
Jul 23, 2025	47.43	48.16	47.43	47.69	47.69	1.21%	529,915
Jul 22, 2025	46.27	47.32	45.71	47.12	47.12	2.23%	612,065
Jul 21, 2025	46.70	46.82	45.89	46.09	46.09	-0.52%	331,640
Jul 18, 2025	46.78	47.04	45.82	46.33	46.33	-0.71%	538,611
Jul 17, 2025	47.01	47.61	46.27	46.66	46.66	-0.87%	598,453
Jul 16, 2025	47.61	48.31	46.18	47.07	47.07	-0.91%	546,827
Jul 15, 2025	48.66	48.95	47.34	47.50	47.50	-1.94%	638,757
Jul 14, 2025	48.48	48.73	47.97	48.44	48.44	-0.10%	697,953
Jul 11, 2025	48.91	48.99	48.13	48.49	48.49	-1.48%	647,913
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