Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.95	38.11	37.03	37.35	37.35	-1.97%	833,194
Mar 27, 2025	37.98	38.82	37.67	38.10	38.10	1.01%	754,590
Mar 26, 2025	38.84	39.08	37.42	37.72	37.72	-1.90%	1,071,860
Mar 25, 2025	39.03	39.20	37.87	38.45	38.45	-2.26%	922,598
Mar 24, 2025	38.65	39.59	38.42	39.34	39.34	3.23%	975,063
Mar 21, 2025	38.15	38.81	37.61	38.11	38.11	-0.99%	2,499,661
Mar 20, 2025	38.18	39.47	38.14	38.49	38.49	-0.67%	852,848
Mar 19, 2025	38.33	38.87	38.06	38.75	38.75	1.55%	1,288,309
Mar 18, 2025	39.00	39.31	38.09	38.16	38.16	-2.48%	752,502
Mar 17, 2025	39.06	39.63	38.60	39.13	39.13	0.03%	802,479
Mar 14, 2025	39.34	39.74	38.57	39.12	39.12	0.23%	810,430
Mar 13, 2025	39.34	40.01	38.70	39.03	39.03	-0.43%	845,376
Mar 12, 2025	39.64	40.87	38.57	39.20	39.20	0.80%	1,261,069
Mar 11, 2025	37.09	39.43	36.78	38.89	38.89	5.62%	1,975,341
Mar 10, 2025	38.50	39.15	36.13	36.82	36.82	-6.10%	1,818,674
Mar 7, 2025	38.93	39.85	38.21	39.21	39.21	-0.03%	1,781,230
Mar 6, 2025	38.85	39.65	38.40	39.22	39.22	-1.01%	1,460,805
Mar 5, 2025	38.20	39.71	37.80	39.62	39.62	4.37%	1,528,754
Mar 4, 2025	38.02	38.46	37.33	37.96	37.96	-0.99%	1,436,032
Mar 3, 2025	40.90	41.44	37.90	38.34	38.34	-5.89%	1,576,369
Feb 28, 2025	39.33	40.82	38.99	40.74	40.74	4.25%	2,015,418
Feb 27, 2025	39.90	41.99	39.04	39.08	39.08	-3.51%	2,141,499
Feb 26, 2025	41.34	41.68	40.19	40.50	40.50	-2.03%	1,288,419
Feb 25, 2025	41.59	42.22	40.88	41.34	41.34	0.27%	1,537,664
Feb 24, 2025	41.41	42.21	40.61	41.23	41.23	-0.27%	1,528,756
Feb 21, 2025	42.80	42.94	41.26	41.34	41.34	-2.18%	1,119,232
Feb 20, 2025	42.55	42.76	41.63	42.26	42.26	-0.19%	793,968
Feb 19, 2025	41.23	42.37	41.22	42.34	42.34	2.10%	733,670
Feb 18, 2025	40.73	41.74	40.71	41.47	41.47	1.97%	932,847
Feb 14, 2025	41.50	42.23	40.13	40.67	40.67	-1.57%	1,461,571
Feb 13, 2025	42.14	42.68	41.24	41.32	41.32	-1.62%	1,112,404
Feb 12, 2025	40.73	42.10	40.73	42.00	42.00	1.33%	1,041,272
Feb 11, 2025	41.51	42.18	40.84	41.45	41.45	-1.45%	1,042,737
Feb 10, 2025	42.23	42.55	41.75	42.06	42.06	-0.31%	1,092,691
Feb 7, 2025	43.38	44.02	42.09	42.19	42.19	-3.17%	999,674
Feb 6, 2025	44.21	44.68	43.52	43.57	43.57	-1.54%	1,795,601
Feb 5, 2025	42.44	44.68	42.25	44.25	44.25	4.56%	1,494,147
Feb 4, 2025	42.06	42.65	41.76	42.32	42.32	0.43%	844,413
Feb 3, 2025	42.43	42.94	41.62	42.14	42.14	-1.89%	897,150
Jan 31, 2025	43.11	44.00	42.60	42.95	42.95	-0.28%	1,414,241
Jan 30, 2025	41.30	43.16	41.30	43.07	43.07	5.25%	1,111,434
Jan 29, 2025	40.72	41.33	40.49	40.92	40.92	-	1,031,259
Jan 28, 2025	40.89	41.92	40.35	40.92	40.92	0.47%	1,497,114
Jan 27, 2025	41.08	42.84	40.22	40.73	40.73	-0.63%	1,410,581
Jan 24, 2025	41.04	42.06	40.07	40.99	40.99	-0.36%	2,178,447
Jan 23, 2025	40.53	41.19	39.96	41.14	41.14	0.54%	1,125,013
Jan 22, 2025	40.16	41.58	39.96	40.92	40.92	1.89%	1,222,087
Jan 21, 2025	40.50	40.59	39.36	40.16	40.16	-0.32%	1,720,497
Jan 17, 2025	40.35	40.77	39.68	40.29	40.29	0.98%	1,179,090
Jan 16, 2025	40.04	40.85	39.82	39.90	39.90	-0.15%	1,731,386