Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	101.34	101.95	100.37	101.75	-	1.25%	200,575
Mar 3, 2026	98.98	102.36	97.61	100.49	100.49	-1.11%	1,875,035
Mar 2, 2026	101.50	102.34	97.78	101.62	101.62	-0.39%	2,464,101
Feb 27, 2026	102.10	104.32	100.52	102.02	102.02	-0.13%	10,249,870
Feb 26, 2026	95.47	104.08	95.25	102.15	102.15	-1.06%	1,976,792
Feb 25, 2026	105.90	107.45	102.38	103.24	103.24	-1.52%	2,718,869
Feb 24, 2026	103.69	105.30	103.28	104.83	104.83	1.10%	1,837,539
Feb 23, 2026	101.84	103.83	100.98	103.69	103.69	1.83%	1,669,605
Feb 20, 2026	102.72	102.82	100.20	101.83	101.83	-0.89%	1,694,257
Feb 19, 2026	99.58	103.69	98.38	102.74	102.74	2.96%	1,756,020
Feb 18, 2026	100.60	101.53	98.71	99.79	99.79	-0.82%	1,594,702
Feb 17, 2026	96.80	100.62	96.00	100.61	100.61	4.46%	1,482,568
Feb 13, 2026	97.84	99.01	95.97	96.31	96.31	-1.05%	1,569,800
Feb 12, 2026	98.65	98.79	97.12	97.33	97.33	-0.67%	1,553,020
Feb 11, 2026	96.64	98.41	93.79	97.99	97.99	2.09%	2,319,576
Feb 10, 2026	96.90	97.36	94.95	95.98	95.98	-0.79%	1,667,463
Feb 9, 2026	97.27	97.81	95.88	96.74	96.74	-0.77%	1,471,596
Feb 6, 2026	97.50	99.58	96.43	97.49	97.49	1.39%	2,135,177
Feb 5, 2026	96.15	97.99	95.51	96.15	96.15	-0.37%	1,881,720
Feb 4, 2026	96.44	97.08	93.02	96.51	96.51	0.56%	2,447,294
Feb 3, 2026	97.96	98.64	94.90	95.97	95.97	-1.22%	2,417,200
Feb 2, 2026	96.52	97.50	95.30	97.16	97.16	0.22%	2,540,587
Jan 30, 2026	98.01	99.49	96.63	96.95	96.95	-1.27%	2,090,541
Jan 29, 2026	97.00	100.18	96.78	98.20	98.20	0.89%	2,478,138
Jan 28, 2026	99.04	100.30	96.72	97.33	97.33	-2.49%	3,133,818
Jan 27, 2026	98.14	101.93	97.75	99.82	99.82	2.09%	3,567,210
Jan 26, 2026	93.50	99.51	92.50	97.78	97.78	-16.87%	10,177,785
Jan 23, 2026	118.40	120.63	117.59	117.63	117.63	-0.99%	2,522,362
Jan 22, 2026	118.37	120.53	116.55	118.81	118.81	1.09%	3,188,795
Jan 21, 2026	115.60	118.43	114.81	117.53	117.53	1.13%	3,876,286
Jan 20, 2026	118.59	119.75	113.96	116.22	116.22	-3.38%	5,311,354
Jan 16, 2026	124.45	124.49	119.61	120.28	120.28	-2.43%	4,798,696
Jan 15, 2026	120.70	124.16	120.70	123.27	123.27	1.69%	2,968,894
Jan 14, 2026	119.82	122.12	118.15	121.22	121.22	1.06%	3,692,722
Jan 13, 2026	118.16	121.30	117.78	119.95	119.95	2.37%	3,882,243
Jan 12, 2026	116.82	118.48	113.33	117.17	117.17	-1.24%	6,180,101
Jan 9, 2026	120.00	121.62	109.77	118.64	118.64	10.48%	20,793,757
Jan 8, 2026	95.21	112.43	94.52	107.39	107.39	4.56%	13,607,298
Jan 7, 2026	80.95	105.00	79.94	102.71	102.71	28.63%	14,855,434
Jan 6, 2026	78.51	80.39	77.76	79.85	79.85	1.94%	2,224,788
Jan 5, 2026	78.44	78.94	76.28	78.33	78.33	-0.87%	3,279,310
Jan 2, 2026	80.29	80.48	77.86	79.02	79.02	-0.79%	1,381,633
Dec 31, 2025	79.68	80.30	79.46	79.65	79.65	-0.03%	844,931
Dec 30, 2025	80.18	80.50	78.97	79.67	79.67	-1.06%	1,267,267
Dec 29, 2025	80.01	80.93	79.80	80.52	80.52	-0.28%	2,035,208
Dec 26, 2025	81.22	81.58	80.01	80.75	80.75	-0.54%	1,113,796
Dec 24, 2025	80.51	81.97	80.01	81.19	81.19	1.15%	1,400,396
Dec 23, 2025	80.57	81.71	79.91	80.27	80.27	-0.38%	1,106,124
Dec 22, 2025	78.40	81.62	78.40	80.58	80.58	2.28%	1,814,755
Dec 19, 2025	77.56	79.10	76.45	78.78	78.78	3.71%	6,313,981