Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	183.53	194.08	181.02	193.46	193.46	6.03%	1,613,835
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
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