Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
75.80
-1.96 (-2.52%)
At close: Dec 1, 2025, 4:00 PM EST
75.60
-0.20 (-0.26%)
After-hours: Dec 1, 2025, 7:54 PM EST
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 77.06 | 77.33 | 75.11 | 75.80 | 75.80 | -2.52% | 1,649,261 |
| Nov 28, 2025 | 77.68 | 77.98 | 76.60 | 77.76 | 77.76 | 0.23% | 849,894 |
| Nov 26, 2025 | 76.12 | 78.17 | 75.65 | 77.58 | 77.58 | 1.65% | 1,498,048 |
| Nov 25, 2025 | 73.66 | 76.41 | 73.44 | 76.32 | 76.32 | 3.61% | 2,051,288 |
| Nov 24, 2025 | 71.26 | 73.98 | 71.15 | 73.66 | 73.66 | 3.94% | 2,732,299 |
| Nov 21, 2025 | 70.07 | 71.97 | 69.50 | 70.87 | 70.87 | 1.42% | 1,941,864 |
| Nov 20, 2025 | 71.65 | 72.72 | 69.75 | 69.88 | 69.88 | -0.92% | 2,351,830 |
| Nov 19, 2025 | 70.06 | 71.62 | 69.85 | 70.53 | 70.53 | -0.07% | 2,010,250 |
| Nov 18, 2025 | 68.97 | 70.92 | 67.86 | 70.58 | 70.58 | 2.08% | 2,626,771 |
| Nov 17, 2025 | 67.65 | 69.51 | 67.27 | 69.14 | 69.14 | 2.05% | 2,713,881 |
| Nov 14, 2025 | 63.84 | 69.02 | 63.50 | 67.75 | 67.75 | 5.23% | 3,958,489 |
| Nov 13, 2025 | 65.53 | 66.11 | 63.95 | 64.38 | 64.38 | -2.20% | 2,663,515 |
| Nov 12, 2025 | 64.05 | 66.00 | 63.51 | 65.83 | 65.83 | 2.73% | 2,768,055 |
| Nov 11, 2025 | 62.29 | 64.26 | 62.29 | 64.08 | 64.08 | 2.15% | 2,033,174 |
| Nov 10, 2025 | 61.74 | 63.13 | 61.50 | 62.73 | 62.73 | 2.82% | 3,523,141 |
| Nov 7, 2025 | 60.86 | 61.40 | 58.91 | 61.01 | 61.01 | -0.60% | 2,724,421 |
| Nov 6, 2025 | 59.73 | 63.15 | 59.40 | 61.38 | 61.38 | 3.44% | 2,850,554 |
| Nov 5, 2025 | 58.53 | 60.00 | 58.00 | 59.34 | 59.34 | 1.31% | 2,396,210 |
| Nov 4, 2025 | 57.99 | 59.68 | 57.74 | 58.57 | 58.57 | -1.28% | 2,118,455 |
| Nov 3, 2025 | 58.93 | 59.44 | 56.66 | 59.33 | 59.33 | 0.83% | 2,545,209 |
| Oct 31, 2025 | 58.96 | 59.74 | 58.28 | 58.84 | 58.84 | -0.05% | 2,378,272 |
| Oct 30, 2025 | 57.83 | 60.08 | 57.33 | 58.87 | 58.87 | 1.47% | 2,191,134 |
| Oct 29, 2025 | 58.19 | 58.85 | 57.23 | 58.02 | 58.02 | -0.26% | 1,640,887 |
| Oct 28, 2025 | 57.86 | 58.66 | 57.53 | 58.17 | 58.17 | 0.31% | 1,915,172 |
| Oct 27, 2025 | 55.53 | 58.62 | 55.40 | 57.99 | 57.99 | 6.44% | 3,629,051 |
| Oct 24, 2025 | 54.00 | 55.32 | 53.67 | 54.48 | 54.48 | 1.95% | 1,972,685 |
| Oct 23, 2025 | 53.15 | 54.08 | 52.48 | 53.44 | 53.44 | 0.87% | 1,867,589 |
| Oct 22, 2025 | 53.50 | 54.49 | 52.62 | 52.98 | 52.98 | -0.95% | 1,852,672 |
| Oct 21, 2025 | 54.76 | 55.20 | 53.17 | 53.49 | 53.49 | -0.96% | 1,605,980 |
| Oct 20, 2025 | 55.00 | 55.28 | 53.47 | 54.01 | 54.01 | -0.17% | 2,136,166 |
| Oct 17, 2025 | 52.76 | 56.15 | 52.40 | 54.10 | 54.10 | 8.90% | 4,586,607 |
| Oct 16, 2025 | 50.00 | 51.70 | 49.05 | 49.68 | 49.68 | 0.24% | 1,774,602 |
| 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 |