REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	51.25	52.90	50.00	52.11	-	1.64%	1,027,461
Oct 31, 2025	53.61	53.66	50.83	51.27	51.27	-4.77%	3,190,507
Oct 30, 2025	60.00	62.12	52.20	53.84	53.84	-10.24%	5,004,352
Oct 29, 2025	61.18	62.33	59.02	59.98	59.98	-2.14%	513,116
Oct 28, 2025	61.25	62.25	60.90	61.29	61.29	-0.31%	388,216
Oct 27, 2025	61.50	61.97	61.15	61.48	61.48	1.05%	488,433
Oct 24, 2025	61.55	61.68	60.71	60.84	60.84	0.85%	459,649
Oct 23, 2025	59.05	60.55	58.73	60.33	60.33	3.06%	838,320
Oct 22, 2025	58.88	59.28	57.91	58.54	58.54	-0.44%	579,410
Oct 21, 2025	59.27	59.41	58.43	58.80	58.80	-1.11%	495,263
Oct 20, 2025	57.62	59.62	57.52	59.46	59.46	3.84%	434,797
Oct 17, 2025	56.62	57.41	56.03	57.26	57.26	0.25%	364,760
Oct 16, 2025	57.79	58.00	56.61	57.12	57.12	-1.13%	455,599
Oct 15, 2025	56.50	57.81	56.33	57.77	57.77	3.27%	520,042
Oct 14, 2025	54.72	56.59	54.44	55.94	55.94	1.60%	403,583
Oct 13, 2025	55.54	56.27	54.54	55.06	55.06	0.77%	482,092
Oct 10, 2025	57.07	58.07	54.44	54.64	54.64	-3.67%	710,103
Oct 9, 2025	56.30	56.72	54.89	56.72	56.72	0.16%	820,331
Oct 8, 2025	54.87	56.73	53.98	56.63	56.63	3.53%	819,912
Oct 7, 2025	53.39	54.84	53.31	54.70	54.70	2.49%	623,846
Oct 6, 2025	54.54	54.70	53.14	53.37	53.37	-1.15%	480,049
Oct 3, 2025	54.13	54.43	53.52	53.99	53.99	0.02%	541,945
Oct 2, 2025	55.56	55.77	53.43	53.98	53.98	-2.28%	792,988
Oct 1, 2025	56.26	56.60	55.06	55.24	55.24	-2.52%	573,341
Sep 30, 2025	56.34	56.83	55.93	56.67	56.67	0.46%	653,145
Sep 29, 2025	57.33	57.36	56.04	56.41	56.41	-1.05%	692,331
Sep 26, 2025	57.73	58.06	56.91	57.01	57.01	-0.24%	488,764
Sep 25, 2025	56.85	57.70	56.01	57.15	57.09	-0.85%	732,220
Sep 24, 2025	58.78	58.78	57.08	57.64	57.58	-1.30%	496,931
Sep 23, 2025	60.28	61.24	58.34	58.40	58.34	-3.31%	812,228
Sep 22, 2025	59.27	60.62	58.80	60.40	60.34	2.51%	676,236
Sep 19, 2025	59.11	59.17	57.91	58.92	58.86	-0.74%	1,672,352
Sep 18, 2025	59.23	59.79	58.52	59.36	59.30	0.34%	661,732
Sep 17, 2025	59.70	60.04	58.69	59.16	59.10	-0.82%	785,775
Sep 16, 2025	60.19	60.50	58.55	59.65	59.59	-1.03%	1,362,052
Sep 15, 2025	62.39	62.49	59.77	60.27	60.21	-2.49%	911,690
Sep 12, 2025	64.14	64.35	61.76	61.81	61.75	-3.29%	1,204,483
Sep 11, 2025	63.23	64.47	62.84	63.91	63.84	1.86%	718,468
Sep 10, 2025	62.43	63.78	62.16	62.74	62.67	0.93%	766,708
Sep 9, 2025	62.23	62.39	61.41	62.16	62.10	-0.05%	638,264
Sep 8, 2025	63.06	63.17	61.66	62.19	62.13	-0.53%	993,889
Sep 5, 2025	61.87	62.95	60.87	62.52	62.45	1.56%	1,253,577
Sep 4, 2025	58.62	61.91	58.62	61.56	61.50	5.56%	2,079,966
Sep 3, 2025	62.73	63.38	53.56	58.32	58.26	12.59%	3,664,398
Sep 2, 2025	52.10	53.37	51.30	51.80	51.75	-2.65%	1,845,193
Aug 29, 2025	53.85	53.85	52.69	53.21	53.15	-1.06%	513,641
Aug 28, 2025	54.50	54.68	52.78	53.78	53.72	-1.43%	810,141
Aug 27, 2025	53.59	54.65	53.39	54.56	54.50	0.91%	376,169
Aug 26, 2025	53.33	54.10	53.32	54.07	54.01	0.71%	527,078
Aug 25, 2025	52.43	53.87	52.31	53.69	53.63	2.64%	566,160