Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
148.63
-0.64 (-0.43%)
At close: Apr 17, 2026, 4:00 PM EDT
151.25
+2.62 (1.76%)
After-hours: Apr 17, 2026, 7:33 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 149.48 | 151.14 | 145.52 | 148.63 | 148.63 | -0.43% | 4,710,092 |
| Apr 16, 2026 | 152.55 | 155.70 | 147.30 | 149.27 | 149.27 | -2.14% | 5,697,994 |
| Apr 15, 2026 | 149.51 | 155.01 | 147.63 | 152.54 | 152.54 | 3.76% | 11,936,442 |
| Apr 14, 2026 | 136.50 | 148.00 | 134.66 | 147.01 | 147.01 | 7.86% | 7,939,031 |
| Apr 13, 2026 | 132.26 | 136.80 | 127.00 | 136.30 | 136.30 | 41.35% | 14,442,790 |
| Apr 10, 2026 | 97.03 | 97.23 | 94.63 | 96.43 | 96.43 | 0.22% | 1,974,329 |
| Apr 9, 2026 | 96.75 | 98.00 | 94.70 | 96.22 | 96.22 | -0.55% | 1,281,656 |
| Apr 8, 2026 | 98.99 | 99.00 | 95.80 | 96.75 | 96.75 | 0.48% | 1,203,326 |
| Apr 7, 2026 | 95.51 | 96.36 | 94.00 | 96.29 | 96.29 | 0.98% | 1,033,688 |
| Apr 6, 2026 | 98.19 | 98.73 | 95.04 | 95.36 | 95.36 | -3.79% | 1,743,321 |
| Apr 2, 2026 | 96.47 | 101.00 | 96.47 | 99.12 | 99.12 | 0.49% | 1,331,599 |
| Apr 1, 2026 | 98.67 | 99.96 | 97.19 | 98.64 | 98.64 | 1.43% | 2,183,737 |
| Mar 31, 2026 | 94.21 | 98.10 | 94.04 | 97.25 | 97.25 | 4.90% | 3,246,911 |
| Mar 30, 2026 | 92.49 | 93.88 | 91.52 | 92.71 | 92.71 | 0.22% | 1,588,187 |
| Mar 27, 2026 | 93.17 | 95.31 | 92.09 | 92.51 | 92.51 | -0.75% | 1,102,816 |
| Mar 26, 2026 | 93.68 | 95.11 | 93.05 | 93.21 | 93.21 | -1.15% | 1,688,080 |
| Mar 25, 2026 | 96.54 | 97.37 | 92.59 | 94.29 | 94.29 | -1.29% | 2,429,363 |
| Mar 24, 2026 | 96.16 | 97.44 | 95.42 | 95.52 | 95.52 | -1.15% | 1,528,801 |
| Mar 23, 2026 | 96.86 | 98.80 | 96.14 | 96.63 | 96.63 | 0.89% | 1,366,486 |
| Mar 20, 2026 | 97.97 | 98.98 | 94.87 | 95.78 | 95.78 | -3.54% | 3,380,680 |
| 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 |
| Feb 26, 2026 | 95.47 | 104.08 | 95.25 | 102.15 | 102.15 | -1.06% | 1,994,153 |
| Feb 25, 2026 | 105.90 | 107.45 | 102.38 | 103.24 | 103.24 | -1.52% | 2,823,170 |
| Feb 24, 2026 | 103.69 | 105.30 | 103.28 | 104.83 | 104.83 | 1.10% | 1,950,241 |
| Feb 23, 2026 | 101.84 | 103.83 | 100.98 | 103.69 | 103.69 | 1.83% | 1,670,057 |
| Feb 20, 2026 | 102.72 | 102.82 | 100.20 | 101.83 | 101.83 | -0.89% | 1,694,604 |
| Feb 19, 2026 | 99.58 | 103.69 | 98.38 | 102.74 | 102.74 | 2.96% | 1,801,603 |
| Feb 18, 2026 | 100.60 | 101.53 | 98.71 | 99.79 | 99.79 | -0.82% | 1,594,729 |
| Feb 17, 2026 | 96.80 | 100.62 | 96.00 | 100.61 | 100.61 | 4.46% | 1,484,294 |
| Feb 13, 2026 | 97.84 | 99.01 | 95.97 | 96.31 | 96.31 | -1.05% | 1,585,294 |
| Feb 12, 2026 | 98.65 | 98.79 | 97.12 | 97.33 | 97.33 | -0.67% | 1,553,021 |
| Feb 11, 2026 | 96.64 | 98.41 | 93.79 | 97.99 | 97.99 | 2.09% | 2,319,576 |
| Feb 10, 2026 | 96.90 | 97.36 | 94.95 | 95.98 | 95.98 | -0.79% | 1,667,463 |
| Feb 9, 2026 | 97.27 | 97.81 | 95.88 | 96.74 | 96.74 | -0.77% | 1,471,596 |
| Feb 6, 2026 | 97.50 | 99.58 | 96.43 | 97.49 | 97.49 | 1.39% | 2,135,177 |
| Feb 5, 2026 | 96.15 | 97.99 | 95.51 | 96.15 | 96.15 | -0.37% | 1,881,720 |