Revolution Medicines, Inc. (RVMD)

Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.83	41.94	40.15	41.09	41.09	2.21%	1,272,735
Jun 5, 2025	40.50	40.71	39.80	40.20	40.20	-0.45%	1,286,214
Jun 4, 2025	40.50	41.21	39.84	40.38	40.38	-0.49%	1,468,987
Jun 3, 2025	40.65	41.22	40.21	40.58	40.58	-0.17%	2,060,290
Jun 2, 2025	39.51	41.45	39.51	40.65	40.65	3.17%	2,668,698
May 30, 2025	38.92	40.19	37.95	39.40	39.40	0.81%	2,622,713
May 29, 2025	37.90	39.21	37.22	39.09	39.09	3.59%	1,811,446
May 28, 2025	37.05	39.03	36.78	37.73	37.73	2.04%	2,270,828
May 27, 2025	40.00	40.00	36.53	36.98	36.98	-7.03%	3,755,638
May 23, 2025	37.85	39.87	37.70	39.77	39.77	2.50%	1,399,413
May 22, 2025	38.63	39.05	38.24	38.80	38.80	0.15%	1,133,772
May 21, 2025	39.85	40.32	38.29	38.74	38.74	-4.27%	1,561,196
May 20, 2025	39.78	40.83	39.55	40.47	40.47	1.35%	1,044,494
May 19, 2025	39.41	40.27	38.70	39.93	39.93	0.99%	946,964
May 16, 2025	39.37	40.05	38.92	39.54	39.54	0.25%	2,130,663
May 15, 2025	39.74	39.98	39.04	39.44	39.44	-0.10%	899,317
May 14, 2025	39.70	40.68	39.04	39.48	39.48	-1.18%	1,326,326
May 13, 2025	42.06	42.07	39.92	39.95	39.95	-4.61%	1,546,611
May 12, 2025	41.42	42.60	41.07	41.88	41.88	3.61%	1,759,702
May 9, 2025	41.91	42.25	40.19	40.42	40.42	-3.56%	1,621,977
May 8, 2025	40.77	43.67	40.54	41.91	41.91	11.29%	6,591,376
May 7, 2025	37.89	38.05	36.80	37.66	37.66	0.59%	2,363,708
May 6, 2025	39.33	39.60	36.36	37.44	37.44	-5.92%	3,089,366
May 5, 2025	41.24	41.24	39.75	39.80	39.80	-2.27%	1,249,743
May 2, 2025	41.26	41.80	40.70	40.72	40.72	0.20%	1,733,989
May 1, 2025	40.40	41.13	39.54	40.64	40.64	0.64%	1,555,469
Apr 30, 2025	40.22	41.17	39.20	40.38	40.38	-0.71%	1,999,773
Apr 29, 2025	41.31	41.72	40.20	40.67	40.67	-1.93%	3,037,804
Apr 28, 2025	38.96	41.96	38.92	41.47	41.47	6.96%	2,872,326
Apr 25, 2025	37.91	39.15	37.86	38.77	38.77	0.49%	1,075,979
Apr 24, 2025	37.41	38.68	36.92	38.58	38.58	3.04%	1,658,127
Apr 23, 2025	37.89	39.14	37.40	37.44	37.44	1.57%	2,429,922
Apr 22, 2025	37.13	37.76	36.50	36.86	36.86	0.82%	1,317,403
Apr 21, 2025	36.29	37.89	36.01	36.56	36.56	-0.54%	1,333,220
Apr 17, 2025	36.06	36.87	35.82	36.76	36.76	1.55%	1,274,877
Apr 16, 2025	36.17	36.42	35.40	36.20	36.20	-0.33%	1,459,033
Apr 15, 2025	36.34	36.75	35.77	36.32	36.32	-0.41%	1,145,504
Apr 14, 2025	36.55	36.66	35.27	36.47	36.47	2.10%	1,183,921
Apr 11, 2025	33.74	35.89	33.25	35.72	35.72	6.09%	1,815,419
Apr 10, 2025	34.00	34.30	32.16	33.67	33.67	-4.13%	1,921,203
Apr 9, 2025	30.35	35.55	29.98	35.12	35.12	12.82%	4,708,921
Apr 8, 2025	32.29	33.21	30.67	31.13	31.13	-0.86%	2,837,204
Apr 7, 2025	30.02	32.07	29.17	31.40	31.40	0.26%	3,228,607
Apr 4, 2025	31.92	33.03	30.94	31.32	31.32	-4.72%	2,376,803
Apr 3, 2025	32.98	33.80	32.78	32.87	32.87	-5.00%	1,905,613
Apr 2, 2025	33.28	35.00	33.23	34.60	34.60	2.91%	3,759,547
Apr 1, 2025	35.35	36.05	33.25	33.62	33.62	-4.92%	2,705,697
Mar 31, 2025	36.31	36.77	34.72	35.36	35.36	-5.33%	2,324,230
Mar 28, 2025	37.95	38.11	37.03	37.35	37.35	-1.97%	833,197
Mar 27, 2025	37.98	38.82	37.67	38.10	38.10	1.01%	754,590

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.