Skip to main content
logo
Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
118.81
+1.28 (1.09%)
At close: Jan 22, 2026, 4:00 PM EST
120.00
+1.19 (1.00%)
After-hours: Jan 22, 2026, 4:25 PM EST

Revolution Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026118.37120.53116.55118.92-1.18%2,552,685
Jan 21, 2026115.60118.43114.81117.53117.531.13%3,829,661
Jan 20, 2026118.59119.75113.96116.22116.22-3.38%5,161,756
Jan 16, 2026124.45124.49119.61120.28120.28-2.43%4,548,016
Jan 15, 2026120.70124.16120.70123.27123.271.69%2,962,771
Jan 14, 2026119.82122.12118.15121.22121.221.06%3,519,085
Jan 13, 2026118.16121.30117.78119.95119.952.37%3,851,821
Jan 12, 2026116.82118.48113.33117.17117.17-1.24%5,971,489
Jan 9, 2026120.00121.62109.77118.64118.6410.48%20,746,233
Jan 8, 202695.21112.4394.52107.39107.394.56%13,607,298
Jan 7, 202680.95105.0079.94102.71102.7128.63%14,855,434
Jan 6, 202678.5180.3977.7679.8579.851.94%2,224,788
Jan 5, 202678.4478.9476.2878.3378.33-0.87%3,279,310
Jan 2, 202680.2980.4877.8679.0279.02-0.79%1,381,633
Dec 31, 202579.6880.3079.4679.6579.65-0.03%844,931
Dec 30, 202580.1880.5078.9779.6779.67-1.06%1,267,267
Dec 29, 202580.0180.9379.8080.5280.52-0.28%2,035,208
Dec 26, 202581.2281.5880.0180.7580.75-0.54%1,113,796
Dec 24, 202580.5181.9780.0181.1981.191.15%1,400,396
Dec 23, 202580.5781.7179.9180.2780.27-0.38%1,106,124
Dec 22, 202578.4081.6278.4080.5880.582.28%1,814,755
Dec 19, 202577.5679.1076.4578.7878.783.71%6,313,981
Dec 18, 202576.7977.7174.2075.9675.96-1.02%2,967,644
Dec 17, 202577.4677.8375.8276.7476.74-1.06%2,842,559
Dec 16, 202576.0978.4173.0077.5677.56-1.82%4,498,012
Dec 15, 202578.4379.9578.1779.0079.000.10%3,187,651
Dec 12, 202578.8580.4478.0578.9278.920.52%2,240,032
Dec 11, 202578.3079.6077.5478.5178.510.81%2,023,990
Dec 10, 202578.4179.8877.8277.8877.880.09%2,328,230
Dec 9, 202579.5979.9977.3177.8177.81-2.81%2,265,000
Dec 8, 202580.0081.4978.6780.0680.060.53%2,532,833
Dec 5, 202578.4879.8277.8979.6479.641.48%1,712,953
Dec 4, 202577.4579.0676.5378.4878.481.02%2,133,047
Dec 3, 202575.5579.0774.5277.6977.693.16%3,100,620
Dec 2, 202575.5077.2274.9775.3175.31-0.65%1,492,966
Dec 1, 202577.0677.3375.1175.8075.80-2.52%1,687,215
Nov 28, 202577.6877.9876.6077.7677.760.23%850,035
Nov 26, 202576.1278.1775.6577.5877.581.65%1,498,200
Nov 25, 202573.6676.4173.4476.3276.323.61%2,051,288
Nov 24, 202571.2673.9871.1573.6673.663.94%2,732,299
Nov 21, 202570.0771.9769.5070.8770.871.42%1,941,864
Nov 20, 202571.6572.7269.7569.8869.88-0.92%2,351,830
Nov 19, 202570.0671.6269.8570.5370.53-0.07%2,010,250
Nov 18, 202568.9770.9267.8670.5870.582.08%2,626,771
Nov 17, 202567.6569.5167.2769.1469.142.05%2,713,881
Nov 14, 202563.8469.0263.5067.7567.755.23%3,958,489
Nov 13, 202565.5366.1163.9564.3864.38-2.20%2,663,515
Nov 12, 202564.0566.0063.5165.8365.832.73%2,768,055
Nov 11, 202562.2964.2662.2964.0864.082.15%2,033,174
Nov 10, 202561.7463.1361.5062.7362.732.82%3,523,141