Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
141.81
-0.70 (-0.49%)
At close: May 8, 2026, 4:00 PM EDT
141.39
-0.42 (-0.30%)
After-hours: May 8, 2026, 7:55 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 142.56 | 144.61 | 140.53 | 141.81 | 141.81 | -0.49% | 2,124,938 |
| May 7, 2026 | 148.80 | 149.79 | 142.08 | 142.51 | 142.51 | -5.67% | 2,431,382 |
| May 6, 2026 | 146.72 | 151.43 | 145.29 | 151.07 | 151.07 | 2.62% | 2,122,997 |
| May 5, 2026 | 148.66 | 149.87 | 144.26 | 147.21 | 147.21 | -0.47% | 2,807,657 |
| May 4, 2026 | 141.15 | 148.26 | 140.95 | 147.90 | 147.90 | 6.04% | 2,418,874 |
| May 1, 2026 | 143.50 | 149.30 | 139.39 | 139.48 | 139.48 | -3.22% | 2,566,016 |
| Apr 30, 2026 | 141.43 | 144.29 | 138.75 | 144.12 | 144.12 | 2.54% | 2,283,361 |
| Apr 29, 2026 | 143.03 | 144.15 | 139.78 | 140.55 | 140.55 | -2.96% | 2,790,570 |
| Apr 28, 2026 | 146.22 | 150.00 | 141.61 | 144.83 | 144.83 | 9.99% | 5,585,373 |
| Apr 27, 2026 | 137.17 | 137.25 | 131.02 | 131.67 | 131.67 | -2.68% | 4,816,531 |
| Apr 24, 2026 | 134.58 | 138.44 | 132.00 | 135.30 | 135.30 | 0.61% | 3,501,685 |
| Apr 23, 2026 | 141.79 | 143.94 | 133.05 | 134.48 | 134.48 | -4.96% | 4,275,182 |
| Apr 22, 2026 | 149.67 | 149.68 | 141.00 | 141.50 | 141.50 | -4.97% | 3,731,761 |
| Apr 21, 2026 | 147.00 | 149.36 | 143.17 | 148.90 | 148.90 | 1.83% | 2,828,131 |
| Apr 20, 2026 | 151.85 | 153.50 | 146.17 | 146.23 | 146.23 | -1.61% | 3,495,621 |
| Apr 17, 2026 | 149.48 | 151.14 | 145.52 | 148.63 | 148.63 | -0.43% | 4,759,878 |
| Apr 16, 2026 | 152.55 | 155.70 | 147.30 | 149.27 | 149.27 | -2.14% | 5,701,859 |
| Apr 15, 2026 | 149.51 | 155.01 | 147.63 | 152.54 | 152.54 | 3.76% | 11,938,463 |
| Apr 14, 2026 | 136.50 | 148.00 | 134.66 | 147.01 | 147.01 | 7.86% | 8,202,306 |
| Apr 13, 2026 | 132.26 | 136.80 | 127.00 | 136.30 | 136.30 | 41.35% | 14,720,636 |
| Apr 10, 2026 | 97.03 | 97.23 | 94.63 | 96.43 | 96.43 | 0.22% | 1,984,964 |
| Apr 9, 2026 | 96.75 | 98.00 | 94.70 | 96.22 | 96.22 | -0.55% | 1,283,269 |
| Apr 8, 2026 | 98.99 | 99.00 | 95.80 | 96.75 | 96.75 | 0.48% | 1,203,521 |
| Apr 7, 2026 | 95.51 | 96.36 | 94.00 | 96.29 | 96.29 | 0.98% | 1,035,234 |
| Apr 6, 2026 | 98.19 | 98.73 | 95.04 | 95.36 | 95.36 | -3.79% | 1,743,881 |
| Apr 2, 2026 | 96.47 | 101.00 | 96.47 | 99.12 | 99.12 | 0.49% | 1,331,711 |
| Apr 1, 2026 | 98.67 | 99.96 | 97.19 | 98.64 | 98.64 | 1.43% | 2,185,988 |
| Mar 31, 2026 | 94.21 | 98.10 | 94.04 | 97.25 | 97.25 | 4.90% | 3,247,537 |
| Mar 30, 2026 | 92.49 | 93.88 | 91.52 | 92.71 | 92.71 | 0.22% | 1,747,144 |
| Mar 27, 2026 | 93.17 | 95.31 | 92.09 | 92.51 | 92.51 | -0.75% | 1,102,839 |
| Mar 26, 2026 | 93.68 | 95.11 | 93.05 | 93.21 | 93.21 | -1.15% | 1,703,169 |
| Mar 25, 2026 | 96.54 | 97.37 | 92.59 | 94.29 | 94.29 | -1.29% | 2,483,675 |
| Mar 24, 2026 | 96.16 | 97.44 | 95.42 | 95.52 | 95.52 | -1.15% | 1,528,879 |
| Mar 23, 2026 | 96.86 | 98.80 | 96.14 | 96.63 | 96.63 | 0.89% | 1,366,524 |
| Mar 20, 2026 | 97.97 | 98.98 | 94.87 | 95.78 | 95.78 | -3.54% | 3,380,707 |
| Mar 19, 2026 | 97.44 | 100.08 | 97.42 | 99.29 | 99.29 | 1.20% | 1,488,998 |
| Mar 18, 2026 | 99.13 | 99.52 | 97.26 | 98.11 | 98.11 | -1.03% | 2,210,399 |
| Mar 17, 2026 | 98.12 | 100.51 | 97.10 | 99.13 | 99.13 | 0.13% | 1,865,655 |
| Mar 16, 2026 | 96.60 | 99.64 | 96.60 | 99.00 | 99.00 | 4.36% | 1,542,284 |
| Mar 13, 2026 | 96.44 | 99.09 | 94.67 | 94.86 | 94.86 | -0.22% | 1,465,622 |
| Mar 12, 2026 | 98.34 | 99.17 | 95.04 | 95.07 | 95.07 | -4.54% | 2,255,283 |
| Mar 11, 2026 | 98.19 | 100.14 | 96.52 | 99.59 | 99.59 | 0.74% | 2,294,558 |
| Mar 10, 2026 | 99.74 | 101.38 | 98.70 | 98.86 | 98.86 | -0.93% | 2,104,308 |
| Mar 9, 2026 | 98.93 | 99.90 | 97.63 | 99.79 | 99.79 | 1.41% | 1,498,022 |
| Mar 6, 2026 | 98.17 | 100.08 | 97.31 | 98.40 | 98.40 | -1.24% | 1,601,104 |
| Mar 5, 2026 | 100.44 | 101.07 | 98.19 | 99.64 | 99.64 | -1.53% | 1,705,176 |
| Mar 4, 2026 | 101.34 | 102.00 | 100.37 | 101.19 | 101.19 | 0.70% | 1,568,206 |
| Mar 3, 2026 | 98.98 | 102.36 | 97.61 | 100.49 | 100.49 | -1.11% | 1,875,078 |
| Mar 2, 2026 | 101.50 | 102.34 | 97.78 | 101.62 | 101.62 | -0.39% | 2,475,475 |
| Feb 27, 2026 | 102.10 | 104.32 | 100.52 | 102.02 | 102.02 | -0.13% | 10,308,387 |