Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
211.38
-0.20 (-0.09%)
At close: Aug 25, 2026, 4:00 PM EDT
211.75
+0.37 (0.18%)
Pre-market: Aug 26, 2026, 7:33 AM EDT
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 214.27 | 216.24 | 209.63 | 211.38 | 211.38 | -0.09% | 1,377,214 |
| Aug 24, 2026 | 209.46 | 211.95 | 205.39 | 211.58 | 211.58 | 1.01% | 1,597,605 |
| Aug 21, 2026 | 212.06 | 212.74 | 206.75 | 209.46 | 209.46 | -1.07% | 2,123,586 |
| Aug 20, 2026 | 212.26 | 213.74 | 208.02 | 211.74 | 211.74 | -1.36% | 1,510,423 |
| Aug 19, 2026 | 218.84 | 220.34 | 212.25 | 214.66 | 214.66 | -0.62% | 1,212,317 |
| Aug 18, 2026 | 209.15 | 216.72 | 209.09 | 216.00 | 216.00 | 1.89% | 1,622,796 |
| Aug 17, 2026 | 204.02 | 215.97 | 203.18 | 212.00 | 212.00 | 4.07% | 2,424,133 |
| Aug 14, 2026 | 201.50 | 204.00 | 198.89 | 203.71 | 203.71 | 0.85% | 783,841 |
| Aug 13, 2026 | 206.85 | 206.85 | 201.02 | 202.00 | 202.00 | -1.59% | 986,414 |
| 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 |
| Jul 6, 2026 | 192.25 | 193.69 | 188.68 | 189.99 | 189.99 | 0.40% | 2,398,427 |
| Jul 2, 2026 | 188.37 | 189.48 | 184.29 | 189.24 | 189.24 | 0.92% | 3,190,772 |
| Jul 1, 2026 | 185.49 | 188.46 | 182.82 | 187.51 | 187.51 | 0.12% | 2,079,326 |
| Jun 30, 2026 | 189.53 | 193.10 | 184.58 | 187.28 | 187.28 | -2.77% | 4,000,606 |
| Jun 29, 2026 | 182.26 | 192.80 | 181.50 | 192.62 | 192.62 | 5.79% | 5,314,526 |
| Jun 26, 2026 | 175.19 | 183.36 | 174.26 | 182.08 | 182.08 | 2.19% | 9,544,060 |
| Jun 25, 2026 | 170.94 | 184.39 | 168.19 | 178.17 | 178.17 | 4.95% | 5,508,269 |
| Jun 24, 2026 | 170.50 | 170.65 | 166.43 | 169.77 | 169.77 | 0.15% | 3,626,452 |
| 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 |