Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	43.12	43.59	42.18	42.68	-	-1.98%	1,144,814
Sep 24, 2025	44.26	44.88	43.16	43.54	43.54	-1.50%	1,919,111
Sep 23, 2025	44.18	44.55	43.91	44.21	44.21	-0.46%	1,547,337
Sep 22, 2025	43.88	45.23	43.51	44.41	44.41	2.00%	2,008,788
Sep 19, 2025	45.52	45.54	43.40	43.54	43.54	-3.72%	2,868,241
Sep 18, 2025	44.20	45.36	44.03	45.22	45.22	3.22%	1,765,125
Sep 17, 2025	44.74	45.31	43.70	43.81	43.81	-1.99%	2,472,556
Sep 16, 2025	46.27	46.75	44.60	44.70	44.70	-3.25%	2,871,283
Sep 15, 2025	46.83	47.21	45.48	46.20	46.20	-0.75%	1,700,340
Sep 12, 2025	46.80	47.04	45.18	46.55	46.55	0.67%	3,632,257
Sep 11, 2025	42.90	46.86	42.42	46.24	46.24	14.31%	4,747,033
Sep 10, 2025	40.92	41.08	39.73	40.45	40.45	-1.20%	1,789,098
Sep 9, 2025	41.23	41.60	40.44	40.94	40.94	-0.29%	1,444,911
Sep 8, 2025	40.30	41.42	40.25	41.06	41.06	1.38%	1,794,875
Sep 5, 2025	39.73	41.11	39.18	40.50	40.50	3.98%	1,706,109
Sep 4, 2025	39.58	39.72	38.49	38.95	38.95	-2.06%	1,745,303
Sep 3, 2025	39.55	40.98	39.44	39.77	39.77	0.61%	1,793,174
Sep 2, 2025	37.97	40.12	37.88	39.53	39.53	4.11%	2,524,744
Aug 29, 2025	38.32	38.69	37.56	37.97	37.97	-0.93%	1,943,407
Aug 28, 2025	37.96	39.54	37.72	38.33	38.33	0.75%	2,069,806
Aug 27, 2025	37.21	38.25	35.64	38.04	38.04	2.05%	2,352,081
Aug 26, 2025	35.71	37.40	35.62	37.28	37.28	4.50%	2,376,508
Aug 25, 2025	36.92	37.16	35.64	35.67	35.67	-3.62%	1,510,813
Aug 22, 2025	36.63	37.91	36.47	37.01	37.01	1.45%	1,091,787
Aug 21, 2025	35.99	36.55	35.42	36.48	36.48	0.88%	1,955,436
Aug 20, 2025	36.42	36.74	35.72	36.16	36.16	-1.04%	1,277,120
Aug 19, 2025	36.76	36.77	36.27	36.54	36.54	0.25%	1,999,737
Aug 18, 2025	36.49	37.89	36.41	36.45	36.45	0.36%	1,958,131
Aug 15, 2025	36.84	36.84	35.82	36.32	36.32	0.83%	1,391,929
Aug 14, 2025	35.65	36.25	35.22	36.02	36.02	-0.14%	2,807,778
Aug 13, 2025	35.30	36.24	34.88	36.07	36.07	2.30%	2,412,059
Aug 12, 2025	34.82	35.60	34.21	35.26	35.26	1.61%	2,516,990
Aug 11, 2025	34.88	35.18	34.14	34.70	34.70	-0.86%	1,524,533
Aug 8, 2025	35.00	35.93	34.31	35.00	35.00	0.14%	3,790,295
Aug 7, 2025	34.18	36.16	34.00	34.95	34.95	-4.69%	3,793,906
Aug 6, 2025	37.96	38.33	36.39	36.67	36.67	-4.48%	1,767,686
Aug 5, 2025	37.00	38.60	36.54	38.39	38.39	3.25%	1,793,618
Aug 4, 2025	36.68	37.26	36.20	37.18	37.18	1.50%	842,415
Aug 1, 2025	37.00	37.31	36.44	36.63	36.63	-1.72%	985,086
Jul 31, 2025	36.84	38.10	36.77	37.27	37.27	0.69%	1,326,303
Jul 30, 2025	37.41	38.02	36.65	37.02	37.02	0.01%	1,870,880
Jul 29, 2025	37.50	37.77	36.60	37.01	37.01	-0.67%	1,364,818
Jul 28, 2025	38.05	38.45	37.21	37.26	37.26	-1.70%	1,390,830
Jul 25, 2025	37.22	38.25	36.66	37.91	37.91	1.84%	1,233,558
Jul 24, 2025	37.53	37.80	37.16	37.22	37.22	-0.83%	1,980,264
Jul 23, 2025	38.70	38.78	37.17	37.53	37.53	-1.93%	1,296,409
Jul 22, 2025	38.44	39.25	38.06	38.27	38.27	-0.39%	1,227,571
Jul 21, 2025	38.48	39.55	38.26	38.42	38.42	0.31%	1,671,675
Jul 18, 2025	39.41	39.62	38.26	38.30	38.30	-1.92%	2,141,511
Jul 17, 2025	38.34	39.11	38.34	39.05	39.05	1.69%	1,488,011