Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
38.29
-0.76 (-1.95%)
At close: Jul 18, 2025, 4:00 PM
38.30
+0.01 (0.03%)
After-hours: Jul 18, 2025, 4:20 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 38.11 | 39.06 | 38.11 | 38.40 | 38.40 | 1.56% | 1,244,505 |
| Jul 15, 2025 | 39.45 | 39.45 | 37.72 | 37.81 | 37.81 | -1.46% | 1,574,760 |
| Jul 14, 2025 | 38.05 | 38.94 | 37.97 | 38.37 | 38.37 | 0.92% | 1,020,791 |
| Jul 11, 2025 | 38.26 | 38.47 | 37.85 | 38.02 | 38.02 | -1.25% | 1,402,330 |
| Jul 10, 2025 | 38.72 | 38.97 | 37.68 | 38.50 | 38.50 | -0.05% | 1,521,104 |
| Jul 9, 2025 | 36.86 | 38.75 | 36.63 | 38.52 | 38.52 | 5.71% | 2,536,330 |
| Jul 8, 2025 | 36.74 | 37.07 | 36.37 | 36.44 | 36.44 | -0.63% | 1,596,297 |
| Jul 7, 2025 | 37.66 | 37.88 | 36.53 | 36.67 | 36.67 | -3.17% | 1,593,223 |
| Jul 3, 2025 | 37.25 | 38.03 | 37.17 | 37.87 | 37.87 | 1.83% | 1,106,610 |
| Jul 2, 2025 | 36.92 | 37.90 | 36.65 | 37.19 | 37.19 | 0.81% | 1,848,959 |
| Jul 1, 2025 | 36.85 | 38.18 | 36.71 | 36.89 | 36.89 | 0.27% | 3,874,150 |
| Jun 30, 2025 | 37.86 | 37.86 | 36.61 | 36.79 | 36.79 | -0.33% | 2,674,577 |
| Jun 27, 2025 | 37.52 | 38.00 | 36.76 | 36.91 | 36.91 | -1.52% | 26,439,074 |
| Jun 26, 2025 | 38.56 | 38.84 | 36.99 | 37.48 | 37.48 | -2.42% | 2,069,170 |
| Jun 25, 2025 | 40.17 | 40.24 | 38.19 | 38.41 | 38.41 | -4.05% | 2,988,047 |
| Jun 24, 2025 | 38.45 | 40.70 | 37.00 | 40.03 | 40.03 | -0.02% | 3,092,255 |
| Jun 23, 2025 | 39.42 | 40.65 | 39.37 | 40.04 | 40.04 | 0.96% | 1,754,108 |
| Jun 20, 2025 | 39.99 | 40.25 | 39.00 | 39.66 | 39.66 | -0.68% | 2,510,171 |
| Jun 18, 2025 | 39.14 | 40.11 | 38.57 | 39.93 | 39.93 | 2.02% | 3,021,832 |
| Jun 17, 2025 | 39.50 | 40.57 | 39.14 | 39.14 | 39.14 | -1.58% | 1,643,896 |
| Jun 16, 2025 | 40.57 | 40.68 | 39.47 | 39.77 | 39.77 | -2.02% | 1,627,639 |
| Jun 13, 2025 | 40.46 | 40.94 | 39.95 | 40.59 | 40.59 | -1.26% | 1,114,941 |
| Jun 12, 2025 | 40.46 | 41.41 | 39.87 | 41.11 | 41.11 | 0.78% | 1,331,886 |
| Jun 11, 2025 | 42.24 | 42.40 | 40.70 | 40.79 | 40.79 | -2.83% | 1,020,538 |
| Jun 10, 2025 | 41.13 | 42.29 | 40.58 | 41.98 | 41.98 | 3.45% | 1,255,891 |
| Jun 9, 2025 | 41.59 | 41.59 | 40.56 | 40.58 | 40.58 | -1.24% | 1,010,717 |
| Jun 6, 2025 | 40.83 | 41.94 | 40.15 | 41.09 | 41.09 | 2.21% | 1,272,887 |
| 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 |