Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
204.86
-0.25 (-0.12%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 206.98 | 207.00 | 200.24 | 204.86 | 204.86 | -0.12% | 1,224,594 |
| Sep 14, 2026 | 203.50 | 206.55 | 200.17 | 205.11 | 205.11 | 0.66% | 1,258,893 |
| Sep 11, 2026 | 204.98 | 206.36 | 197.81 | 203.77 | 203.77 | 0.21% | 1,378,531 |
| 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 |
| Jul 24, 2026 | 189.23 | 190.50 | 185.89 | 189.23 | 189.23 | 0.25% | 1,288,032 |
| Jul 23, 2026 | 182.61 | 193.53 | 180.00 | 188.75 | 188.75 | 3.13% | 2,283,154 |
| Jul 22, 2026 | 180.66 | 185.40 | 180.11 | 183.03 | 183.03 | -0.14% | 888,843 |
| Jul 21, 2026 | 181.25 | 184.25 | 179.39 | 183.29 | 183.29 | 1.61% | 2,300,063 |
| Jul 20, 2026 | 186.64 | 189.85 | 180.16 | 180.39 | 180.39 | -3.10% | 2,538,696 |
| Jul 17, 2026 | 176.87 | 186.66 | 176.00 | 186.16 | 186.16 | 3.90% | 1,832,639 |
| Jul 16, 2026 | 183.56 | 184.86 | 177.18 | 179.18 | 179.18 | -2.85% | 1,725,137 |
| Jul 15, 2026 | 183.12 | 185.97 | 181.17 | 184.44 | 184.44 | -0.29% | 1,538,128 |
| Jul 14, 2026 | 186.60 | 188.69 | 183.92 | 184.97 | 184.97 | 0.55% | 3,123,169 |
| Jul 13, 2026 | 182.78 | 186.00 | 180.10 | 183.95 | 183.95 | -1.57% | 1,705,724 |
| Jul 10, 2026 | 192.22 | 192.33 | 184.79 | 186.88 | 186.88 | -2.22% | 1,355,271 |
| Jul 9, 2026 | 190.05 | 193.83 | 190.04 | 191.13 | 191.13 | 0.72% | 1,610,192 |
| Jul 8, 2026 | 190.00 | 193.48 | 186.78 | 189.77 | 189.77 | -0.36% | 1,983,108 |
| Jul 7, 2026 | 189.65 | 192.92 | 186.56 | 190.46 | 190.46 | 0.25% | 1,893,546 |