Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
49.68
+0.12 (0.24%)
At close: Oct 16, 2025, 4:00 PM EDT
54.20
+4.52 (9.10%)
After-hours: Oct 16, 2025, 7:55 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 50.00 | 51.70 | 49.05 | 49.68 | 49.68 | 0.24% | 1,741,507 |
| Oct 15, 2025 | 47.63 | 49.83 | 47.45 | 49.56 | 49.56 | 4.34% | 2,300,503 |
| Oct 14, 2025 | 48.53 | 48.77 | 47.50 | 47.50 | 47.50 | -2.56% | 2,113,834 |
| Oct 13, 2025 | 48.24 | 49.00 | 48.00 | 48.75 | 48.75 | 1.06% | 1,455,663 |
| Oct 10, 2025 | 47.64 | 49.10 | 47.28 | 48.24 | 48.24 | 1.31% | 2,492,179 |
| Oct 9, 2025 | 47.84 | 48.36 | 47.45 | 47.62 | 47.62 | -0.43% | 1,118,642 |
| Oct 8, 2025 | 46.95 | 49.50 | 46.16 | 47.82 | 47.82 | 2.68% | 3,085,218 |
| Oct 7, 2025 | 46.92 | 47.02 | 45.80 | 46.57 | 46.57 | -0.02% | 900,764 |
| Oct 6, 2025 | 46.90 | 47.34 | 46.34 | 46.58 | 46.58 | -0.28% | 2,047,185 |
| Oct 3, 2025 | 45.98 | 47.60 | 45.72 | 46.71 | 46.71 | 2.21% | 1,779,343 |
| Oct 2, 2025 | 46.18 | 46.44 | 45.61 | 45.70 | 45.70 | -0.35% | 1,487,209 |
| Oct 1, 2025 | 46.54 | 47.08 | 45.83 | 45.86 | 45.86 | -1.80% | 3,140,452 |
| Sep 30, 2025 | 45.91 | 46.81 | 45.49 | 46.70 | 46.70 | 1.37% | 1,615,010 |
| Sep 29, 2025 | 44.05 | 47.22 | 44.05 | 46.07 | 46.07 | 4.90% | 3,795,755 |
| Sep 26, 2025 | 42.79 | 44.02 | 42.78 | 43.92 | 43.92 | 3.32% | 1,934,354 |
| Sep 25, 2025 | 43.12 | 43.59 | 42.18 | 42.51 | 42.51 | -2.37% | 1,531,277 |
| 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 |