REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.48	32.01	30.58	31.60	31.60	-1.50%	1,134,405
Mar 28, 2025	33.14	33.53	31.19	32.08	32.08	-3.75%	1,350,522
Mar 27, 2025	33.34	33.93	33.05	33.33	33.27	-1.01%	574,726
Mar 26, 2025	33.48	33.70	33.24	33.67	33.61	1.02%	745,895
Mar 25, 2025	32.38	33.67	32.38	33.33	33.27	2.90%	488,430
Mar 24, 2025	32.16	32.46	31.57	32.39	32.33	2.79%	619,448
Mar 21, 2025	31.24	31.75	30.85	31.51	31.45	-0.88%	852,659
Mar 20, 2025	31.30	32.33	31.26	31.79	31.73	-0.41%	416,554
Mar 19, 2025	31.29	32.12	31.21	31.92	31.86	2.14%	523,651
Mar 18, 2025	29.94	31.55	29.39	31.25	31.19	4.27%	741,468
Mar 17, 2025	30.71	31.01	29.70	29.97	29.91	-2.79%	905,969
Mar 14, 2025	30.51	31.08	30.28	30.83	30.77	2.22%	550,003
Mar 13, 2025	31.22	31.29	29.65	30.16	30.10	-2.68%	975,950
Mar 12, 2025	31.79	32.10	30.87	30.99	30.93	0.42%	661,545
Mar 11, 2025	30.70	31.42	30.44	30.86	30.80	1.25%	857,258
Mar 10, 2025	30.07	30.98	29.62	30.48	30.42	-1.71%	1,382,625
Mar 7, 2025	29.77	31.30	29.48	31.01	30.95	3.37%	910,821
Mar 6, 2025	27.50	30.45	27.27	30.00	29.94	7.33%	1,062,090
Mar 5, 2025	29.59	30.06	26.81	27.95	27.90	2.38%	1,169,054
Mar 4, 2025	27.35	27.68	26.51	27.30	27.25	-2.81%	1,226,613
Mar 3, 2025	30.57	30.63	28.01	28.09	28.04	-7.90%	1,085,356
Feb 28, 2025	30.06	30.64	29.87	30.50	30.44	0.36%	630,621
Feb 27, 2025	30.65	30.92	30.20	30.39	30.33	-0.39%	674,907
Feb 26, 2025	30.35	30.94	30.20	30.51	30.45	1.43%	662,159
Feb 25, 2025	30.42	30.94	29.57	30.08	30.02	-0.23%	692,537
Feb 24, 2025	31.36	32.02	29.83	30.15	30.09	-3.55%	672,538
Feb 21, 2025	33.71	33.92	31.04	31.26	31.20	-5.76%	701,683
Feb 20, 2025	32.95	33.20	32.32	33.17	33.11	-0.21%	364,194
Feb 19, 2025	32.53	33.59	32.01	33.24	33.18	0.36%	609,566
Feb 18, 2025	34.03	34.27	32.98	33.12	33.06	-1.52%	800,733
Feb 14, 2025	33.20	33.82	32.96	33.63	33.57	2.41%	373,123
Feb 13, 2025	31.97	32.91	31.59	32.84	32.78	3.47%	525,803
Feb 12, 2025	31.83	32.14	30.98	31.74	31.68	-3.11%	829,370
Feb 11, 2025	33.01	33.38	32.63	32.76	32.70	-1.68%	349,538
Feb 10, 2025	34.22	34.27	32.75	33.32	33.26	-2.20%	514,912
Feb 7, 2025	34.82	35.22	33.85	34.07	34.01	-2.01%	443,817
Feb 6, 2025	34.68	34.87	33.82	34.77	34.71	1.16%	405,970
Feb 5, 2025	34.03	34.69	34.03	34.37	34.31	1.66%	572,325
Feb 4, 2025	33.23	34.01	33.23	33.81	33.75	1.20%	452,748
Feb 3, 2025	33.43	34.33	33.00	33.41	33.35	-3.72%	523,287
Jan 31, 2025	34.44	35.25	34.44	34.70	34.64	0.58%	587,242
Jan 30, 2025	34.20	34.95	33.74	34.50	34.44	2.47%	768,358
Jan 29, 2025	33.89	34.80	33.48	33.67	33.61	-0.44%	458,258
Jan 28, 2025	33.56	33.96	33.10	33.82	33.76	0.15%	331,301
Jan 27, 2025	34.21	34.55	33.27	33.77	33.71	-2.88%	424,030
Jan 24, 2025	35.22	35.50	34.52	34.77	34.71	-1.75%	427,953
Jan 23, 2025	34.98	36.00	34.90	35.39	35.32	0.68%	426,556
Jan 22, 2025	35.61	35.94	34.80	35.15	35.08	-1.21%	358,317
Jan 21, 2025	34.89	35.79	34.84	35.58	35.51	3.28%	431,049
Jan 17, 2025	34.44	34.62	34.00	34.45	34.39	1.47%	451,106