Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
184.44
-0.53 (-0.29%)
At close: Jul 15, 2026, 4:00 PM EDT
184.02
-0.42 (-0.23%)
After-hours: Jul 15, 2026, 7:49 PM EDT
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 183.12 | 185.97 | 181.17 | 184.44 | 184.44 | -0.29% | 1,538,021 |
| Jul 14, 2026 | 186.60 | 188.69 | 183.92 | 184.97 | 184.97 | 0.55% | 3,122,210 |
| Jul 13, 2026 | 182.78 | 186.00 | 180.10 | 183.95 | 183.95 | -1.57% | 1,705,381 |
| Jul 10, 2026 | 192.22 | 192.33 | 184.79 | 186.88 | 186.88 | -2.22% | 1,353,723 |
| Jul 9, 2026 | 190.05 | 193.83 | 190.04 | 191.13 | 191.13 | 0.72% | 1,348,692 |
| Jul 8, 2026 | 190.00 | 193.48 | 186.78 | 189.77 | 189.77 | -0.36% | 1,980,507 |
| Jul 7, 2026 | 189.65 | 192.92 | 186.56 | 190.46 | 190.46 | 0.25% | 1,891,723 |
| Jul 6, 2026 | 192.25 | 193.69 | 188.68 | 189.99 | 189.99 | 0.40% | 2,396,708 |
| Jul 2, 2026 | 188.37 | 189.48 | 184.29 | 189.24 | 189.24 | 0.92% | 3,188,253 |
| Jul 1, 2026 | 185.49 | 188.46 | 182.82 | 187.51 | 187.51 | 0.12% | 2,078,285 |
| Jun 30, 2026 | 189.53 | 193.10 | 184.58 | 187.28 | 187.28 | -2.77% | 3,996,409 |
| Jun 29, 2026 | 182.26 | 192.80 | 181.50 | 192.62 | 192.62 | 5.79% | 5,312,494 |
| Jun 26, 2026 | 175.19 | 183.36 | 174.26 | 182.08 | 182.08 | 2.19% | 9,332,106 |
| Jun 25, 2026 | 170.94 | 184.39 | 168.19 | 178.17 | 178.17 | 4.95% | 5,302,532 |
| Jun 24, 2026 | 170.50 | 170.65 | 166.43 | 169.77 | 169.77 | 0.15% | 3,625,816 |
| Jun 23, 2026 | 163.30 | 171.25 | 163.05 | 169.51 | 169.51 | 2.23% | 3,124,242 |
| Jun 22, 2026 | 162.32 | 166.84 | 162.15 | 165.81 | 165.81 | 1.73% | 3,129,266 |
| Jun 18, 2026 | 160.66 | 164.78 | 158.40 | 162.99 | 162.99 | 3.31% | 4,702,503 |
| Jun 17, 2026 | 156.75 | 161.64 | 156.44 | 157.77 | 157.77 | 0.76% | 2,227,786 |
| Jun 16, 2026 | 158.28 | 158.70 | 153.94 | 156.58 | 156.58 | -2.17% | 2,523,689 |
| Jun 15, 2026 | 155.00 | 160.42 | 152.89 | 160.06 | 160.06 | 4.02% | 2,131,789 |
| Jun 12, 2026 | 150.40 | 154.74 | 149.67 | 153.87 | 153.87 | 3.11% | 1,581,068 |
| Jun 11, 2026 | 144.63 | 150.35 | 143.47 | 149.23 | 149.23 | 3.50% | 2,201,974 |
| Jun 10, 2026 | 148.88 | 149.04 | 141.44 | 144.19 | 144.19 | -3.58% | 3,283,137 |
| Jun 9, 2026 | 150.23 | 151.50 | 146.47 | 149.55 | 149.55 | 0.71% | 2,766,870 |
| Jun 8, 2026 | 150.10 | 152.10 | 147.41 | 148.49 | 148.49 | -0.50% | 2,734,779 |
| Jun 5, 2026 | 153.67 | 154.97 | 148.15 | 149.23 | 149.23 | -4.15% | 2,140,414 |
| Jun 4, 2026 | 156.28 | 159.34 | 154.60 | 155.69 | 155.69 | -0.19% | 2,609,527 |
| Jun 3, 2026 | 151.57 | 156.87 | 151.52 | 155.99 | 155.99 | 3.09% | 2,008,033 |
| Jun 2, 2026 | 161.23 | 162.76 | 151.29 | 151.31 | 151.31 | -7.56% | 3,750,390 |
| Jun 1, 2026 | 159.95 | 166.50 | 154.13 | 163.68 | 163.68 | 3.94% | 6,730,919 |
| May 29, 2026 | 155.66 | 158.13 | 153.18 | 157.48 | 157.48 | 1.84% | 6,661,368 |
| May 28, 2026 | 153.47 | 155.88 | 149.10 | 154.63 | 154.63 | 1.07% | 2,650,835 |
| May 27, 2026 | 153.69 | 155.76 | 150.95 | 153.00 | 153.00 | -1.22% | 2,881,879 |
| May 26, 2026 | 153.12 | 155.00 | 152.23 | 154.89 | 154.89 | 2.20% | 2,393,478 |
| May 22, 2026 | 154.42 | 156.25 | 151.44 | 151.56 | 151.56 | -1.41% | 1,935,096 |
| May 21, 2026 | 150.33 | 154.71 | 150.22 | 153.73 | 153.73 | 2.26% | 1,846,187 |
| May 20, 2026 | 149.74 | 153.55 | 148.02 | 150.33 | 150.33 | 2.06% | 2,402,518 |
| May 19, 2026 | 144.53 | 147.93 | 141.79 | 147.30 | 147.30 | 2.03% | 1,995,895 |
| May 18, 2026 | 145.03 | 146.91 | 141.00 | 144.37 | 144.37 | -0.89% | 2,345,020 |
| May 15, 2026 | 147.84 | 148.86 | 141.25 | 145.66 | 145.66 | -2.55% | 2,475,768 |
| May 14, 2026 | 150.00 | 150.79 | 146.50 | 149.47 | 149.47 | -0.31% | 1,804,990 |
| May 13, 2026 | 146.89 | 150.30 | 145.26 | 149.94 | 149.94 | 2.90% | 1,844,543 |
| May 12, 2026 | 144.00 | 146.11 | 141.18 | 145.72 | 145.72 | 1.09% | 1,422,929 |
| May 11, 2026 | 142.56 | 145.52 | 141.58 | 144.15 | 144.15 | 1.65% | 1,640,884 |
| May 8, 2026 | 142.56 | 144.61 | 140.53 | 141.81 | 141.81 | -0.49% | 2,514,425 |
| May 7, 2026 | 148.80 | 149.79 | 142.08 | 142.51 | 142.51 | -5.67% | 3,175,037 |
| May 6, 2026 | 146.72 | 151.43 | 145.29 | 151.07 | 151.07 | 2.62% | 2,946,296 |
| May 5, 2026 | 148.66 | 149.87 | 144.26 | 147.21 | 147.21 | -0.47% | 3,321,768 |
| May 4, 2026 | 141.15 | 148.26 | 140.95 | 147.90 | 147.90 | 6.04% | 2,470,753 |