Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
207.68
+1.04 (0.50%)
At close: Oct 5, 2026, 4:00 PM EDT
208.11
+0.43 (0.21%)
Pre-market: Oct 6, 2026, 8:29 AM EDT
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 207.68 | 210.27 | 201.83 | 207.68 | 207.68 | 0.50% | 1,424,725 |
| Oct 2, 2026 | 205.89 | 208.82 | 204.07 | 206.64 | 206.64 | 0.36% | 1,569,817 |
| Oct 1, 2026 | 204.00 | 210.88 | 203.26 | 205.89 | 205.89 | 0.31% | 1,688,512 |
| Sep 30, 2026 | 205.48 | 209.79 | 203.00 | 205.26 | 205.26 | 0.38% | 1,832,318 |
| Sep 29, 2026 | 201.41 | 204.96 | 200.00 | 204.48 | 204.48 | 1.36% | 1,707,039 |
| Sep 28, 2026 | 203.97 | 204.98 | 200.98 | 201.74 | 201.74 | -1.58% | 1,813,249 |
| Sep 25, 2026 | 200.54 | 211.51 | 197.97 | 204.97 | 204.97 | 2.56% | 2,520,029 |
| Sep 24, 2026 | 190.15 | 201.28 | 189.84 | 199.86 | 199.86 | 4.78% | 4,052,157 |
| Sep 23, 2026 | 193.30 | 196.71 | 189.05 | 190.74 | 190.74 | -1.10% | 2,124,813 |
| Sep 22, 2026 | 191.56 | 195.28 | 191.22 | 192.86 | 192.86 | 0.05% | 1,882,365 |
| Sep 21, 2026 | 192.61 | 194.93 | 190.57 | 192.76 | 192.76 | 0.95% | 1,888,942 |
| Sep 18, 2026 | 197.00 | 197.10 | 188.18 | 190.95 | 190.95 | -3.04% | 5,940,042 |
| Sep 17, 2026 | 198.53 | 202.02 | 194.80 | 196.94 | 196.94 | 0.52% | 1,821,131 |
| Sep 16, 2026 | 204.84 | 205.15 | 193.58 | 195.92 | 195.92 | -4.36% | 3,036,953 |
| Sep 15, 2026 | 206.98 | 207.00 | 200.24 | 204.86 | 204.86 | -0.12% | 1,268,755 |
| Sep 14, 2026 | 203.50 | 206.55 | 200.17 | 205.11 | 205.11 | 0.66% | 1,274,550 |
| Sep 11, 2026 | 204.98 | 206.36 | 197.81 | 203.77 | 203.77 | 0.21% | 1,378,678 |
| Sep 10, 2026 | 205.85 | 207.84 | 202.59 | 203.35 | 203.35 | -2.08% | 810,664 |
| Sep 9, 2026 | 206.01 | 213.00 | 204.46 | 207.68 | 207.68 | 0.17% | 1,227,174 |
| Sep 8, 2026 | 208.07 | 213.00 | 206.30 | 207.32 | 207.32 | -1.29% | 2,390,452 |
| Sep 4, 2026 | 209.01 | 211.75 | 207.48 | 210.02 | 210.02 | -0.40% | 885,061 |
| Sep 3, 2026 | 207.04 | 212.06 | 207.04 | 210.87 | 210.87 | 0.78% | 1,119,610 |
| Sep 2, 2026 | 211.36 | 211.91 | 205.22 | 209.23 | 209.23 | -0.30% | 1,333,392 |
| Sep 1, 2026 | 204.64 | 210.26 | 202.54 | 209.87 | 209.87 | 2.09% | 1,834,261 |
| Aug 31, 2026 | 205.14 | 207.02 | 200.53 | 205.57 | 205.57 | -1.11% | 2,269,459 |
| Aug 28, 2026 | 221.50 | 221.50 | 205.82 | 207.88 | 207.88 | -6.00% | 2,006,480 |
| Aug 27, 2026 | 219.48 | 224.31 | 216.13 | 221.15 | 221.15 | 2.65% | 3,362,386 |
| Aug 26, 2026 | 209.32 | 218.30 | 198.91 | 215.44 | 215.44 | 1.92% | 3,524,075 |
| Aug 25, 2026 | 214.27 | 216.24 | 209.63 | 211.38 | 211.38 | -0.09% | 1,377,734 |
| Aug 24, 2026 | 209.46 | 211.95 | 205.39 | 211.58 | 211.58 | 1.01% | 1,598,295 |
| Aug 21, 2026 | 212.06 | 212.74 | 206.75 | 209.46 | 209.46 | -1.07% | 2,124,325 |
| Aug 20, 2026 | 212.26 | 213.74 | 208.02 | 211.74 | 211.74 | -1.36% | 1,563,624 |
| Aug 19, 2026 | 218.84 | 220.34 | 212.25 | 214.66 | 214.66 | -0.62% | 1,308,104 |
| Aug 18, 2026 | 209.15 | 216.72 | 209.09 | 216.00 | 216.00 | 1.89% | 1,651,903 |
| Aug 17, 2026 | 204.02 | 215.97 | 203.18 | 212.00 | 212.00 | 4.07% | 2,440,303 |
| Aug 14, 2026 | 201.50 | 204.00 | 198.89 | 203.71 | 203.71 | 0.85% | 784,252 |
| Aug 13, 2026 | 206.85 | 206.85 | 201.02 | 202.00 | 202.00 | -1.59% | 986,762 |
| Aug 12, 2026 | 206.99 | 208.49 | 203.75 | 205.26 | 205.26 | -0.14% | 1,175,945 |
| Aug 11, 2026 | 207.26 | 208.25 | 202.01 | 205.55 | 205.55 | -0.69% | 1,681,001 |
| Aug 10, 2026 | 205.70 | 208.76 | 203.70 | 206.97 | 206.97 | 0.89% | 2,101,103 |
| Aug 7, 2026 | 200.82 | 205.90 | 196.49 | 205.15 | 205.15 | 3.71% | 1,665,276 |
| Aug 6, 2026 | 197.72 | 203.00 | 195.42 | 197.81 | 197.81 | 0.26% | 1,747,582 |
| Aug 5, 2026 | 194.05 | 198.30 | 192.56 | 197.30 | 197.30 | 1.98% | 1,952,902 |
| Aug 4, 2026 | 183.53 | 194.08 | 181.02 | 193.46 | 193.46 | 6.03% | 1,614,237 |
| Aug 3, 2026 | 184.43 | 186.25 | 180.14 | 182.45 | 182.45 | -2.71% | 1,827,053 |
| Jul 31, 2026 | 192.00 | 192.00 | 186.15 | 187.53 | 187.53 | -2.41% | 1,491,943 |
| Jul 30, 2026 | 183.72 | 192.77 | 182.00 | 192.17 | 192.17 | 6.22% | 1,807,327 |
| Jul 29, 2026 | 184.21 | 185.04 | 178.07 | 180.92 | 180.92 | -1.60% | 2,299,333 |
| Jul 28, 2026 | 186.60 | 188.68 | 181.49 | 183.86 | 183.86 | -2.24% | 2,401,464 |
| Jul 27, 2026 | 188.91 | 194.56 | 186.98 | 188.07 | 188.07 | -0.61% | 1,426,021 |