Revolution Medicines, Inc. (RVMD)

Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	96.64	98.41	93.79	97.99	97.99	2.09%	2,318,773
Feb 10, 2026	96.90	97.36	94.95	95.98	95.98	-0.79%	1,666,944
Feb 9, 2026	97.27	97.81	95.88	96.74	96.74	-0.77%	1,402,072
Feb 6, 2026	97.50	99.58	96.43	97.49	97.49	1.39%	2,041,312
Feb 5, 2026	96.15	97.99	95.51	96.15	96.15	-0.37%	1,880,929
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.