REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	68.37	68.89	66.57	67.05	67.05	-2.76%	233,427
Jan 22, 2026	68.55	69.92	68.55	68.95	68.95	1.58%	360,406
Jan 21, 2026	67.41	68.31	66.43	67.88	67.88	2.21%	634,863
Jan 20, 2026	66.50	66.95	66.10	66.41	66.41	-2.06%	275,514
Jan 16, 2026	68.60	68.89	67.40	67.81	67.81	-1.08%	316,688
Jan 15, 2026	68.72	69.52	68.44	68.55	68.55	0.59%	272,321
Jan 14, 2026	68.30	68.86	66.73	68.15	68.15	-	491,776
Jan 13, 2026	68.66	69.50	67.94	68.15	68.15	-0.18%	748,542
Jan 12, 2026	66.51	68.46	66.24	68.27	68.27	1.80%	829,583
Jan 9, 2026	66.75	67.20	65.26	67.06	67.06	1.38%	663,285
Jan 8, 2026	64.85	66.56	64.85	66.15	66.15	1.68%	875,891
Jan 7, 2026	66.33	66.49	64.90	65.06	65.06	-1.36%	382,357
Jan 6, 2026	63.41	66.15	63.03	65.96	65.96	3.47%	614,645
Jan 5, 2026	62.45	64.57	62.45	63.75	63.75	2.34%	558,085
Jan 2, 2026	60.81	62.99	60.43	62.29	62.29	2.43%	619,236
Dec 31, 2025	61.21	61.41	60.50	60.81	60.81	-0.54%	607,741
Dec 30, 2025	61.18	61.55	61.07	61.14	61.14	-0.49%	312,099
Dec 29, 2025	61.89	62.67	60.99	61.44	61.44	-1.77%	367,524
Dec 26, 2025	61.92	62.57	61.68	62.55	62.55	0.76%	255,514
Dec 24, 2025	61.50	62.15	61.42	62.08	62.08	-0.43%	166,059
Dec 23, 2025	61.75	62.69	61.75	62.35	62.29	0.34%	303,134
Dec 22, 2025	61.58	62.54	61.37	62.14	62.08	1.40%	330,545
Dec 19, 2025	60.53	61.62	60.53	61.28	61.22	1.42%	788,548
Dec 18, 2025	60.00	60.83	59.81	60.42	60.36	1.77%	763,344
Dec 17, 2025	59.75	60.63	59.12	59.37	59.31	-1.10%	598,089
Dec 16, 2025	59.72	61.18	59.72	60.03	59.97	1.40%	696,121
Dec 15, 2025	58.60	59.71	58.46	59.20	59.14	1.30%	845,009
Dec 12, 2025	60.00	60.14	58.14	58.44	58.38	-2.16%	710,886
Dec 11, 2025	58.75	60.05	58.61	59.73	59.67	1.34%	746,866
Dec 10, 2025	56.15	59.54	55.85	58.94	58.88	5.91%	1,427,651
Dec 9, 2025	55.46	56.95	55.46	55.65	55.60	-0.23%	648,350
Dec 8, 2025	56.95	57.23	55.78	55.78	55.73	-1.08%	636,829
Dec 5, 2025	56.82	57.24	56.16	56.39	56.34	-0.72%	540,480
Dec 4, 2025	56.53	57.64	56.06	56.80	56.75	0.48%	951,493
Dec 3, 2025	53.83	57.27	53.69	56.53	56.48	5.53%	1,063,560
Dec 2, 2025	52.94	53.91	52.39	53.57	53.52	2.08%	727,104
Dec 1, 2025	51.89	53.57	51.74	52.48	52.43	-1.48%	616,521
Nov 28, 2025	53.00	53.88	53.00	53.27	53.22	0.66%	196,819
Nov 26, 2025	52.47	53.32	52.23	52.92	52.87	0.61%	492,012
Nov 25, 2025	52.00	53.03	51.76	52.60	52.55	1.02%	730,975
Nov 24, 2025	50.67	52.32	50.56	52.07	52.02	3.48%	872,478
Nov 21, 2025	49.16	50.99	49.01	50.32	50.27	3.01%	2,241,764
Nov 20, 2025	51.82	52.14	48.73	48.85	48.80	-3.78%	2,251,103
Nov 19, 2025	51.29	51.78	50.64	50.77	50.72	-0.65%	630,621
Nov 18, 2025	50.44	51.71	50.44	51.10	51.05	0.31%	638,702
Nov 17, 2025	52.66	52.99	50.61	50.94	50.89	-3.10%	740,465
Nov 14, 2025	52.36	53.44	51.74	52.57	52.52	-0.36%	754,141
Nov 13, 2025	52.70	53.41	52.22	52.76	52.71	0.23%	668,224
Nov 12, 2025	51.92	53.55	51.43	52.64	52.59	2.35%	1,007,170
Nov 11, 2025	52.08	52.54	51.27	51.43	51.38	-1.10%	1,022,240