Revolution Medicines, Inc. (RVMD)

NASDAQ: RVMD · Real-Time Price · USD

165.81

+2.82 (1.73%)

At close: Jun 22, 2026, 4:00 PM EDT

165.68

-0.13 (-0.08%)

After-hours: Jun 22, 2026, 7:54 PM EDT

Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	162.32	166.84	162.15	165.81	165.81	1.73%	2,826,388
Jun 18, 2026	160.66	164.78	158.40	162.99	162.99	3.31%	4,702,012
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
May 1, 2026	143.50	149.30	139.39	139.48	139.48	-3.22%	2,584,284
Apr 30, 2026	141.43	144.29	138.75	144.12	144.12	2.54%	2,314,565
Apr 29, 2026	143.03	144.15	139.78	140.55	140.55	-2.96%	2,790,639
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