REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	59.23	59.79	58.52	59.36	59.36	0.34%	658,354
Sep 17, 2025	59.70	60.04	58.69	59.16	59.16	-0.82%	785,775
Sep 16, 2025	60.19	60.50	58.55	59.65	59.65	-1.03%	1,362,052
Sep 15, 2025	62.39	62.49	59.77	60.27	60.27	-2.49%	911,690
Sep 12, 2025	64.14	64.35	61.76	61.81	61.81	-3.29%	1,204,483
Sep 11, 2025	63.23	64.47	62.84	63.91	63.91	1.86%	718,468
Sep 10, 2025	62.43	63.78	62.16	62.74	62.74	0.93%	766,708
Sep 9, 2025	62.23	62.39	61.41	62.16	62.16	-0.05%	638,264
Sep 8, 2025	63.06	63.17	61.66	62.19	62.19	-0.53%	993,889
Sep 5, 2025	61.87	62.95	60.87	62.52	62.52	1.56%	1,253,577
Sep 4, 2025	58.62	61.91	58.62	61.56	61.56	5.56%	2,079,966
Sep 3, 2025	62.73	63.38	53.56	58.32	58.32	12.59%	3,664,398
Sep 2, 2025	52.10	53.37	51.30	51.80	51.80	-2.65%	1,845,193
Aug 29, 2025	53.85	53.85	52.69	53.21	53.21	-1.06%	513,641
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