Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
80.75
-0.44 (-0.54%)
At close: Dec 26, 2025, 4:00 PM EST
80.21
-0.54 (-0.67%)
After-hours: Dec 26, 2025, 7:53 PM EST
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 81.22 | 81.58 | 80.01 | 80.75 | 80.75 | -0.54% | 1,081,766 |
| Dec 24, 2025 | 80.51 | 81.97 | 80.01 | 81.19 | 81.19 | 1.15% | 1,354,592 |
| Dec 23, 2025 | 80.57 | 81.71 | 79.91 | 80.27 | 80.27 | -0.38% | 1,051,117 |
| Dec 22, 2025 | 78.40 | 81.62 | 78.40 | 80.58 | 80.58 | 2.28% | 1,814,742 |
| Dec 19, 2025 | 77.56 | 79.10 | 76.45 | 78.78 | 78.78 | 3.71% | 6,313,981 |
| Dec 18, 2025 | 76.79 | 77.71 | 74.20 | 75.96 | 75.96 | -1.02% | 2,967,644 |
| Dec 17, 2025 | 77.46 | 77.83 | 75.82 | 76.74 | 76.74 | -1.06% | 2,842,559 |
| Dec 16, 2025 | 76.09 | 78.41 | 73.00 | 77.56 | 77.56 | -1.82% | 4,498,012 |
| Dec 15, 2025 | 78.43 | 79.95 | 78.17 | 79.00 | 79.00 | 0.10% | 3,187,651 |
| Dec 12, 2025 | 78.85 | 80.44 | 78.05 | 78.92 | 78.92 | 0.52% | 2,240,032 |
| Dec 11, 2025 | 78.30 | 79.60 | 77.54 | 78.51 | 78.51 | 0.81% | 2,023,990 |
| Dec 10, 2025 | 78.41 | 79.88 | 77.82 | 77.88 | 77.88 | 0.09% | 2,328,230 |
| Dec 9, 2025 | 79.59 | 79.99 | 77.31 | 77.81 | 77.81 | -2.81% | 2,265,000 |
| Dec 8, 2025 | 80.00 | 81.49 | 78.67 | 80.06 | 80.06 | 0.53% | 2,532,833 |
| Dec 5, 2025 | 78.48 | 79.82 | 77.89 | 79.64 | 79.64 | 1.48% | 1,712,953 |
| Dec 4, 2025 | 77.45 | 79.06 | 76.53 | 78.48 | 78.48 | 1.02% | 2,133,047 |
| Dec 3, 2025 | 75.55 | 79.07 | 74.52 | 77.69 | 77.69 | 3.16% | 3,100,620 |
| Dec 2, 2025 | 75.50 | 77.22 | 74.97 | 75.31 | 75.31 | -0.65% | 1,492,966 |
| Dec 1, 2025 | 77.06 | 77.33 | 75.11 | 75.80 | 75.80 | -2.52% | 1,687,215 |
| Nov 28, 2025 | 77.68 | 77.98 | 76.60 | 77.76 | 77.76 | 0.23% | 850,035 |
| Nov 26, 2025 | 76.12 | 78.17 | 75.65 | 77.58 | 77.58 | 1.65% | 1,498,200 |
| 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 |