REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	52.82	52.82	51.35	52.00	51.95	-0.36%	1,242,813
Nov 7, 2025	51.84	52.75	51.39	52.19	52.14	-0.72%	1,473,080
Nov 6, 2025	53.12	53.74	52.42	52.57	52.52	-1.22%	1,088,433
Nov 5, 2025	52.95	54.52	52.48	53.22	53.17	0.26%	1,508,948
Nov 4, 2025	52.51	54.66	51.51	53.08	53.03	1.45%	1,662,701
Nov 3, 2025	51.25	52.90	50.00	52.32	52.27	2.05%	1,929,467
Oct 31, 2025	53.61	53.66	50.83	51.27	51.22	-4.77%	3,190,507
Oct 30, 2025	60.00	62.12	52.20	53.84	53.79	-10.24%	5,004,352
Oct 29, 2025	61.18	62.33	59.02	59.98	59.92	-2.14%	513,116
Oct 28, 2025	61.25	62.25	60.90	61.29	61.23	-0.31%	388,216
Oct 27, 2025	61.50	61.97	61.15	61.48	61.42	1.05%	488,433
Oct 24, 2025	61.55	61.68	60.71	60.84	60.78	0.85%	459,649
Oct 23, 2025	59.05	60.55	58.73	60.33	60.27	3.06%	838,320
Oct 22, 2025	58.88	59.28	57.91	58.54	58.48	-0.44%	579,410
Oct 21, 2025	59.27	59.41	58.43	58.80	58.74	-1.11%	495,263
Oct 20, 2025	57.62	59.62	57.52	59.46	59.40	3.84%	434,797
Oct 17, 2025	56.62	57.41	56.03	57.26	57.20	0.25%	364,760
Oct 16, 2025	57.79	58.00	56.61	57.12	57.07	-1.13%	455,599