REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	33.56	33.96	33.10	33.82	33.82	0.15%	331,301
Jan 27, 2025	34.21	34.55	33.27	33.77	33.77	-2.88%	424,030
Jan 24, 2025	35.22	35.50	34.52	34.77	34.77	-1.75%	427,953
Jan 23, 2025	34.98	36.00	34.90	35.39	35.39	0.68%	426,556
Jan 22, 2025	35.61	35.94	34.80	35.15	35.15	-1.21%	358,317
Jan 21, 2025	34.89	35.79	34.84	35.58	35.58	3.28%	431,049
Jan 17, 2025	34.44	34.62	34.00	34.45	34.45	1.47%	451,106
Jan 16, 2025	33.27	34.02	33.09	33.95	33.95	1.53%	407,595
Jan 15, 2025	33.47	33.63	32.96	33.44	33.44	3.56%	442,820
Jan 14, 2025	32.29	32.99	31.76	32.29	32.29	0.84%	581,983
Jan 13, 2025	31.98	32.88	31.69	32.02	32.02	-1.51%	578,168
Jan 10, 2025	32.29	32.63	31.14	32.51	32.51	-1.75%	696,569
Jan 8, 2025	32.52	33.10	31.84	33.09	33.09	0.98%	350,236
Jan 7, 2025	33.77	34.12	32.19	32.77	32.77	-2.85%	456,568
Jan 6, 2025	33.75	34.28	33.37	33.73	33.73	-0.47%	652,111
Jan 3, 2025	32.01	34.11	31.97	33.89	33.89	6.44%	575,684
Jan 2, 2025	32.15	32.15	31.32	31.84	31.84	-0.09%	489,291
Dec 31, 2024	31.60	32.12	31.41	31.87	31.87	1.76%	510,379
Dec 30, 2024	31.08	31.50	30.69	31.32	31.32	-0.03%	349,741
Dec 27, 2024	31.47	31.67	30.52	31.33	31.33	-1.63%	366,093
Dec 26, 2024	31.42	31.87	30.99	31.85	31.85	1.08%	332,071
Dec 24, 2024	31.14	32.04	31.04	31.51	31.45	2.21%	208,868
Dec 23, 2024	32.02	32.02	30.60	30.83	30.77	-2.99%	516,265
Dec 20, 2024	31.39	32.35	30.81	31.78	31.72	-1.03%	1,163,844
Dec 19, 2024	32.68	33.32	31.96	32.11	32.05	-0.62%	464,961
Dec 18, 2024	33.12	33.97	31.97	32.31	32.25	-0.89%	796,934
Dec 17, 2024	33.88	33.91	32.53	32.60	32.54	-4.59%	887,767
Dec 16, 2024	35.23	35.53	33.86	34.17	34.11	-3.01%	910,887
Dec 13, 2024	34.66	35.25	33.72	35.23	35.16	3.65%	790,876
Dec 12, 2024	33.95	34.92	33.38	33.99	33.93	0.89%	1,344,055
Dec 11, 2024	32.51	35.96	32.32	33.69	33.63	13.82%	2,756,426
Dec 10, 2024	29.77	30.33	29.53	29.60	29.54	-0.87%	984,633
Dec 9, 2024	30.97	30.97	29.80	29.86	29.80	-2.58%	579,435
Dec 6, 2024	30.97	31.17	30.25	30.65	30.59	-0.45%	441,970
Dec 5, 2024	32.33	32.55	30.77	30.79	30.73	-5.20%	707,771
Dec 4, 2024	31.76	32.66	31.45	32.48	32.42	2.56%	510,205
Dec 3, 2024	31.17	31.74	30.69	31.67	31.61	1.96%	397,661
Dec 2, 2024	31.17	31.65	30.95	31.06	31.00	0.13%	477,439
Nov 29, 2024	31.07	31.47	30.96	31.02	30.96	0.55%	208,256
Nov 27, 2024	30.95	31.26	30.53	30.85	30.79	-	210,077
Nov 26, 2024	31.40	31.75	30.66	30.85	30.79	-3.44%	340,087
Nov 25, 2024	31.32	32.74	31.32	31.95	31.89	3.36%	603,869
Nov 22, 2024	29.90	31.01	29.55	30.91	30.85	3.66%	317,912
Nov 21, 2024	29.42	30.07	29.27	29.82	29.76	2.09%	279,249
Nov 20, 2024	29.00	29.31	28.25	29.21	29.16	-0.07%	371,117
Nov 19, 2024	29.16	29.67	28.87	29.23	29.18	-1.38%	265,146
Nov 18, 2024	29.89	30.60	29.59	29.64	29.58	-0.13%	291,360
Nov 15, 2024	29.97	30.38	29.47	29.68	29.62	-0.47%	342,353
Nov 14, 2024	30.53	30.70	29.60	29.82	29.76	-1.84%	447,194
Nov 13, 2024	30.89	31.00	30.12	30.38	30.32	-0.82%	329,479
Nov 12, 2024	30.74	31.07	30.10	30.63	30.57	-0.55%	350,465
Nov 11, 2024	30.57	31.01	30.06	30.80	30.74	2.80%	345,008
Nov 8, 2024	29.60	30.45	29.56	29.96	29.90	1.35%	335,739
Nov 7, 2024	29.50	29.95	29.21	29.56	29.50	-0.07%	565,459
Nov 6, 2024	30.00	30.70	28.99	29.58	29.52	6.21%	865,924
Nov 5, 2024	26.94	27.87	26.85	27.85	27.80	3.03%	503,414
Nov 4, 2024	26.33	27.62	26.28	27.03	26.98	2.58%	483,854
Nov 1, 2024	26.59	26.98	25.87	26.35	26.30	-0.57%	662,701
Oct 31, 2024	26.54	26.75	25.76	26.50	26.45	-1.05%	538,315
Oct 30, 2024	27.18	27.51	26.76	26.78	26.73	-2.01%	1,036,017
Oct 29, 2024	27.95	28.10	27.17	27.33	27.28	-3.09%	604,293
Oct 28, 2024	27.03	28.35	27.03	28.20	28.15	6.05%	406,170
Oct 25, 2024	26.99	27.03	26.48	26.59	26.54	-	408,425
Oct 24, 2024	26.92	27.29	26.45	26.59	26.54	-1.41%	437,209
Oct 23, 2024	27.46	27.78	26.93	26.97	26.92	-2.25%	583,171
Oct 22, 2024	28.68	28.75	27.58	27.59	27.54	-4.50%	368,191
Oct 21, 2024	29.79	29.92	28.06	28.89	28.84	-3.12%	749,257
Oct 18, 2024	29.87	29.98	29.52	29.82	29.76	-	306,371
Oct 17, 2024	29.31	29.95	29.08	29.82	29.76	2.37%	428,642
Oct 16, 2024	28.38	29.30	28.20	29.13	29.08	3.59%	306,366
Oct 15, 2024	27.88	28.46	27.74	28.12	28.07	0.93%	316,420
Oct 14, 2024	28.18	28.45	27.60	27.86	27.81	-1.10%	398,714
Oct 11, 2024	26.60	28.18	26.60	28.17	28.12	6.30%	680,063
Oct 10, 2024	27.40	27.68	26.50	26.50	26.45	-4.30%	470,401
Oct 9, 2024	27.26	27.83	27.09	27.69	27.64	1.35%	425,328
Oct 8, 2024	27.19	27.41	26.93	27.32	27.27	-0.04%	805,986
Oct 7, 2024	27.39	27.60	26.97	27.33	27.28	-0.83%	566,810
Oct 4, 2024	27.90	28.03	27.20	27.56	27.51	0.92%	551,819
Oct 3, 2024	27.36	27.62	26.85	27.31	27.26	-0.91%	561,234
Oct 2, 2024	27.28	28.01	27.27	27.56	27.51	1.29%	448,455
Oct 1, 2024	27.90	27.96	27.00	27.21	27.16	-3.03%	555,754
Sep 30, 2024	27.02	28.15	26.55	28.06	28.01	3.16%	868,784
Sep 27, 2024	26.88	27.36	26.51	27.20	27.15	2.18%	803,087
Sep 26, 2024	27.68	27.68	26.28	26.62	26.52	-2.06%	935,526
Sep 25, 2024	27.89	28.08	27.17	27.18	27.08	-2.44%	480,337
Sep 24, 2024	28.10	28.36	27.68	27.86	27.76	-0.36%	451,121
Sep 23, 2024	27.63	28.10	27.54	27.96	27.86	1.27%	688,074
Sep 20, 2024	27.87	28.51	27.54	27.61	27.51	-1.04%	1,358,745
Sep 19, 2024	29.31	29.38	27.86	27.90	27.80	-1.76%	495,978
Sep 18, 2024	28.55	29.90	28.35	28.40	28.30	-0.60%	562,229
Sep 17, 2024	27.69	29.19	27.48	28.57	28.46	4.08%	609,411
Sep 16, 2024	27.71	27.94	27.21	27.45	27.35	-0.69%	442,757
Sep 13, 2024	27.40	27.95	26.95	27.64	27.54	2.33%	558,837
Sep 12, 2024	26.59	27.97	26.26	27.01	26.91	2.50%	600,549
Sep 11, 2024	25.73	26.40	25.15	26.35	26.25	1.35%	474,136
Sep 10, 2024	26.58	26.80	25.72	26.00	25.90	-1.66%	876,420
Sep 9, 2024	25.19	26.58	25.00	26.44	26.34	6.01%	856,017
Sep 6, 2024	26.12	26.12	24.90	24.94	24.85	-3.78%	1,245,282
Sep 5, 2024	26.81	26.90	25.50	25.92	25.82	-3.50%	1,224,638
Sep 4, 2024	22.80	27.99	21.54	26.86	26.76	-11.09%	3,458,223