Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.80	42.94	41.26	41.34	41.34	-2.18%	1,119,232
Feb 20, 2025	42.55	42.76	41.63	42.26	42.26	-0.19%	793,968
Feb 19, 2025	41.23	42.37	41.22	42.34	42.34	2.10%	733,670
Feb 18, 2025	40.73	41.74	40.71	41.47	41.47	1.97%	932,847
Feb 14, 2025	41.50	42.23	40.13	40.67	40.67	-1.57%	1,461,571
Feb 13, 2025	42.14	42.68	41.24	41.32	41.32	-1.62%	1,112,404
Feb 12, 2025	40.73	42.10	40.73	42.00	42.00	1.33%	1,041,272
Feb 11, 2025	41.51	42.18	40.84	41.45	41.45	-1.45%	1,042,737
Feb 10, 2025	42.23	42.55	41.75	42.06	42.06	-0.31%	1,092,691
Feb 7, 2025	43.38	44.02	42.09	42.19	42.19	-3.17%	999,674
Feb 6, 2025	44.21	44.68	43.52	43.57	43.57	-1.54%	1,795,601
Feb 5, 2025	42.44	44.68	42.25	44.25	44.25	4.56%	1,494,147
Feb 4, 2025	42.06	42.65	41.76	42.32	42.32	0.43%	844,413
Feb 3, 2025	42.43	42.94	41.62	42.14	42.14	-1.89%	897,150
Jan 31, 2025	43.11	44.00	42.60	42.95	42.95	-0.28%	1,414,241
Jan 30, 2025	41.30	43.16	41.30	43.07	43.07	5.25%	1,111,434
Jan 29, 2025	40.72	41.33	40.49	40.92	40.92	-	1,031,259
Jan 28, 2025	40.89	41.92	40.35	40.92	40.92	0.47%	1,497,114
Jan 27, 2025	41.08	42.84	40.22	40.73	40.73	-0.63%	1,410,581
Jan 24, 2025	41.04	42.06	40.07	40.99	40.99	-0.36%	2,178,447
Jan 23, 2025	40.53	41.19	39.96	41.14	41.14	0.54%	1,125,013
Jan 22, 2025	40.16	41.58	39.96	40.92	40.92	1.89%	1,222,087
Jan 21, 2025	40.50	40.59	39.36	40.16	40.16	-0.32%	1,720,497
Jan 17, 2025	40.35	40.77	39.68	40.29	40.29	0.98%	1,179,090
Jan 16, 2025	40.04	40.85	39.82	39.90	39.90	-0.15%	1,731,386
Jan 15, 2025	40.50	41.40	39.48	39.96	39.96	0.33%	2,622,897
Jan 14, 2025	42.86	42.97	39.52	39.83	39.83	-6.44%	2,187,381
Jan 13, 2025	41.71	42.94	41.15	42.57	42.57	1.89%	1,076,492
Jan 10, 2025	43.46	43.73	41.21	41.78	41.78	-5.94%	1,705,216
Jan 8, 2025	44.45	45.25	44.26	44.42	44.42	0.20%	1,017,499
Jan 7, 2025	44.02	45.24	44.02	44.33	44.33	1.12%	979,433
Jan 6, 2025	44.12	44.50	43.26	43.84	43.84	-0.63%	1,029,137
Jan 3, 2025	44.24	44.94	44.02	44.12	44.12	0.27%	888,622
Jan 2, 2025	43.93	44.82	43.65	44.00	44.00	0.59%	763,093
Dec 31, 2024	43.45	43.95	43.20	43.74	43.74	1.32%	734,028
Dec 30, 2024	43.89	44.19	42.77	43.17	43.17	-2.35%	886,684
Dec 27, 2024	44.88	45.00	43.79	44.21	44.21	-2.38%	2,054,636
Dec 26, 2024	44.06	45.64	43.90	45.29	45.29	2.03%	814,673
Dec 24, 2024	44.00	44.42	43.49	44.39	44.39	1.05%	350,019
Dec 23, 2024	43.61	44.17	43.13	43.93	43.93	-0.30%	757,728
Dec 20, 2024	42.98	44.22	42.53	44.06	44.06	1.78%	2,673,696
Dec 19, 2024	43.30	44.03	42.67	43.29	43.29	0.74%	1,681,331
Dec 18, 2024	45.27	45.77	42.71	42.97	42.97	-4.85%	1,408,514
Dec 17, 2024	44.50	46.05	44.46	45.16	45.16	1.01%	1,205,761
Dec 16, 2024	45.03	46.15	44.53	44.71	44.71	-0.67%	1,595,252
Dec 13, 2024	44.56	45.42	44.50	45.01	45.01	0.18%	1,547,509
Dec 12, 2024	46.08	46.82	44.91	44.93	44.93	-3.23%	1,302,681
Dec 11, 2024	47.28	47.53	46.42	46.43	46.43	-1.82%	1,217,827
Dec 10, 2024	48.91	48.91	47.02	47.29	47.29	0.53%	1,413,232
Dec 9, 2024	47.83	48.11	46.55	47.04	47.04	-2.14%	1,380,074
Dec 6, 2024	47.26	48.38	47.03	48.07	48.07	1.63%	3,643,117
Dec 5, 2024	48.34	49.07	46.78	47.30	47.30	-1.97%	3,058,065
Dec 4, 2024	48.02	49.88	46.12	48.25	48.25	0.04%	7,158,046
Dec 3, 2024	50.00	50.20	47.85	48.23	48.23	-6.89%	4,220,417
Dec 2, 2024	54.18	54.91	49.65	51.80	51.80	-10.46%	4,275,250
Nov 29, 2024	57.88	59.35	57.36	57.85	57.85	-1.25%	1,192,779
Nov 27, 2024	58.83	59.21	57.45	58.58	58.58	-0.09%	416,872
Nov 26, 2024	58.21	59.72	57.05	58.63	58.63	1.97%	764,458
Nov 25, 2024	57.77	57.97	56.44	57.50	57.50	1.32%	1,890,542
Nov 22, 2024	57.06	57.41	56.39	56.75	56.75	-0.05%	1,165,824
Nov 21, 2024	57.53	58.83	56.50	56.78	56.78	-0.51%	864,886
Nov 20, 2024	56.25	57.97	56.01	57.07	57.07	1.06%	843,981
Nov 19, 2024	53.93	56.55	53.71	56.47	56.47	4.11%	961,589
Nov 18, 2024	55.31	55.95	53.69	54.24	54.24	-1.61%	1,259,520
Nov 15, 2024	56.97	57.18	54.89	55.13	55.13	-3.90%	1,944,303
Nov 14, 2024	58.21	58.40	57.27	57.37	57.37	-1.31%	1,721,641
Nov 13, 2024	59.82	59.95	58.11	58.13	58.13	-2.02%	1,141,595
Nov 12, 2024	60.04	60.82	58.63	59.33	59.33	-2.10%	1,236,491
Nov 11, 2024	61.45	62.40	60.59	60.60	60.60	0.26%	1,319,881
Nov 8, 2024	59.07	61.06	59.00	60.44	60.44	2.27%	1,807,723
Nov 7, 2024	58.00	60.11	57.02	59.10	59.10	-0.54%	1,980,855
Nov 6, 2024	59.97	60.53	57.77	59.42	59.42	4.70%	2,400,397
Nov 5, 2024	55.62	56.91	54.97	56.75	56.75	1.58%	2,468,489
Nov 4, 2024	55.01	56.56	54.15	55.87	55.87	1.42%	1,511,730
Nov 1, 2024	53.43	55.20	53.43	55.09	55.09	2.97%	1,383,829
Oct 31, 2024	50.18	54.41	50.13	53.50	53.50	5.94%	2,685,414
Oct 30, 2024	50.06	51.10	49.92	50.50	50.50	0.16%	1,346,752
Oct 29, 2024	47.82	50.66	47.56	50.42	50.42	5.59%	1,430,360
Oct 28, 2024	47.62	47.86	46.74	47.75	47.75	2.87%	1,167,933
Oct 25, 2024	47.10	48.98	46.34	46.42	46.42	-1.76%	2,082,736
Oct 24, 2024	48.30	49.62	47.02	47.25	47.25	-2.60%	1,539,672
Oct 23, 2024	48.00	49.94	45.99	48.51	48.51	2.93%	2,581,390
Oct 22, 2024	47.53	48.00	46.57	47.13	47.13	-1.30%	769,749
Oct 21, 2024	50.26	50.31	47.52	47.75	47.75	-5.31%	1,104,740
Oct 18, 2024	50.10	50.94	49.86	50.43	50.43	0.86%	649,297
Oct 17, 2024	50.54	50.70	49.31	50.00	50.00	-0.83%	888,043
Oct 16, 2024	49.00	51.00	48.70	50.42	50.42	2.92%	1,055,163
Oct 15, 2024	49.33	49.82	48.48	48.99	48.99	-0.47%	881,280
Oct 14, 2024	50.11	50.57	48.98	49.22	49.22	-2.50%	829,877
Oct 11, 2024	49.43	51.00	49.19	50.48	50.48	1.98%	1,299,309
Oct 10, 2024	48.87	49.52	48.47	49.50	49.50	0.02%	774,158
Oct 9, 2024	50.00	50.00	48.79	49.49	49.49	-0.56%	1,116,177
Oct 8, 2024	47.03	50.00	47.03	49.77	49.77	5.13%	1,444,774
Oct 7, 2024	47.01	47.42	45.99	47.34	47.34	0.04%	953,624
Oct 4, 2024	46.50	47.93	46.50	47.32	47.32	2.58%	1,081,758
Oct 3, 2024	45.52	46.35	45.31	46.13	46.13	0.33%	602,416
Oct 2, 2024	44.78	46.23	43.98	45.98	45.98	1.79%	896,854
Oct 1, 2024	45.32	45.67	44.25	45.17	45.17	-0.40%	1,036,176
Sep 30, 2024	44.03	45.50	43.91	45.35	45.35	2.67%	938,064
Sep 27, 2024	44.50	44.92	44.07	44.17	44.17	0.71%	534,931