Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	56.97	57.18	54.89	55.13	55.13	-3.90%	1,944,301
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
Sep 26, 2024	45.36	45.56	43.70	43.86	43.86	-2.23%	760,188
Sep 25, 2024	44.88	46.25	44.48	44.86	44.86	1.04%	1,507,632
Sep 24, 2024	43.67	44.64	42.95	44.40	44.40	4.15%	1,633,384
Sep 23, 2024	45.22	45.89	42.58	42.63	42.63	-6.14%	1,251,155
Sep 20, 2024	46.34	46.34	45.00	45.42	45.42	-1.65%	3,686,130
Sep 19, 2024	45.42	46.60	44.51	46.18	46.18	4.81%	1,269,505
Sep 18, 2024	44.02	45.30	43.47	44.06	44.06	0.66%	881,433
Sep 17, 2024	44.22	44.57	42.63	43.77	43.77	-1.73%	1,006,279
Sep 16, 2024	43.79	44.61	43.79	44.54	44.54	1.92%	878,874
Sep 13, 2024	42.45	43.99	42.19	43.70	43.70	4.12%	966,073
Sep 12, 2024	42.03	42.37	41.56	41.97	41.97	0.74%	781,345
Sep 11, 2024	41.30	41.88	41.22	41.66	41.66	0.07%	406,011
Sep 10, 2024	42.31	42.31	41.00	41.63	41.63	-1.16%	730,722
Sep 9, 2024	42.12	43.13	41.82	42.12	42.12	0.67%	653,526
Sep 6, 2024	43.44	43.80	40.80	41.84	41.84	-3.24%	861,530
Sep 5, 2024	42.81	43.27	42.14	43.24	43.24	1.96%	449,796
Sep 4, 2024	41.49	42.53	41.09	42.41	42.41	2.05%	530,625
Sep 3, 2024	41.88	43.39	41.39	41.56	41.56	-2.51%	571,702
Aug 30, 2024	42.16	42.72	41.60	42.63	42.63	1.99%	803,115
Aug 29, 2024	42.95	43.69	41.55	41.80	41.80	-1.99%	611,175
Aug 28, 2024	43.63	43.80	42.64	42.65	42.65	-2.16%	541,670
Aug 27, 2024	43.91	44.11	42.99	43.59	43.59	-1.07%	484,110
Aug 26, 2024	43.99	44.70	43.47	44.06	44.06	0.96%	576,945
Aug 23, 2024	43.61	44.42	43.23	43.64	43.64	0.88%	789,865
Aug 22, 2024	45.27	45.52	43.18	43.26	43.26	-4.46%	814,783
Aug 21, 2024	43.60	45.85	43.60	45.28	45.28	4.45%	1,688,832
Aug 20, 2024	43.57	43.78	42.96	43.35	43.35	-0.69%	531,974
Aug 19, 2024	42.72	43.93	42.58	43.65	43.65	1.87%	977,671
Aug 16, 2024	43.43	43.74	42.61	42.85	42.85	-1.54%	665,556
Aug 15, 2024	43.58	44.20	42.62	43.52	43.52	2.21%	1,114,450
Aug 14, 2024	42.92	42.97	41.52	42.58	42.58	-0.98%	841,727
Aug 13, 2024	43.29	43.47	42.71	43.00	43.00	0.05%	881,709
Aug 12, 2024	42.37	43.27	41.82	42.98	42.98	0.19%	1,150,134
Aug 9, 2024	42.00	43.10	41.74	42.90	42.90	2.19%	855,890
Aug 8, 2024	40.10	43.55	40.00	41.98	41.98	-0.69%	1,309,207
Aug 7, 2024	44.28	44.28	42.12	42.27	42.27	-2.36%	782,699
Aug 6, 2024	43.00	44.27	42.48	43.29	43.29	1.91%	877,990
Aug 5, 2024	41.40	43.25	41.01	42.48	42.48	-3.45%	1,442,975
Aug 2, 2024	43.30	45.11	43.00	44.00	44.00	-2.81%	1,085,147
Aug 1, 2024	45.50	46.97	45.19	45.27	45.27	-0.81%	1,237,764
Jul 31, 2024	45.48	47.13	44.59	45.64	45.64	1.09%	1,442,865
Jul 30, 2024	46.00	46.29	44.76	45.15	45.15	-1.68%	1,252,886
Jul 29, 2024	46.41	46.85	45.51	45.92	45.92	-1.12%	920,627
Jul 26, 2024	46.00	46.82	45.80	46.44	46.44	1.93%	1,099,305
Jul 25, 2024	46.53	46.99	45.37	45.56	45.56	-2.02%	1,420,582
Jul 24, 2024	46.23	47.62	46.13	46.50	46.50	-0.58%	1,445,956
Jul 23, 2024	47.88	48.29	46.69	46.77	46.77	-2.44%	1,803,305
Jul 22, 2024	46.21	48.10	46.05	47.94	47.94	3.90%	1,846,075
Jul 19, 2024	46.34	47.13	45.65	46.14	46.14	0.22%	1,150,868
Jul 18, 2024	46.36	47.42	45.52	46.04	46.04	-0.82%	1,583,932
Jul 17, 2024	46.02	47.18	45.41	46.42	46.42	-0.75%	2,503,704
Jul 16, 2024	47.35	47.78	45.89	46.77	46.77	1.67%	2,816,687
Jul 15, 2024	47.45	48.61	42.61	46.00	46.00	1.91%	7,483,861
Jul 12, 2024	44.90	45.26	43.27	45.14	45.14	4.13%	3,062,082
Jul 11, 2024	43.49	44.08	41.67	43.35	43.35	2.10%	3,396,541
Jul 10, 2024	44.05	44.17	42.36	42.46	42.46	-3.32%	1,538,166
Jul 9, 2024	40.83	44.80	40.53	43.92	43.92	10.97%	4,219,075
Jul 8, 2024	39.41	39.98	38.63	39.58	39.58	5.46%	1,732,774
Jul 5, 2024	36.61	37.61	36.50	37.53	37.53	1.65%	609,781
Jul 3, 2024	37.69	37.94	36.82	36.92	36.92	-1.23%	381,412
Jul 2, 2024	39.02	39.20	37.31	37.38	37.38	-3.68%	1,139,201
Jul 1, 2024	38.81	39.56	38.42	38.81	38.81	-	1,583,058
Jun 28, 2024	38.32	38.96	37.76	38.81	38.81	0.73%	4,136,601
Jun 27, 2024	38.45	38.81	37.64	38.53	38.53	0.29%	845,689