Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	159.95	163.62	154.13	162.09	-	2.93%	3,100,632
May 29, 2026	155.66	158.13	153.18	157.48	157.48	1.84%	6,660,557
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
May 21, 2026	150.33	154.71	150.22	153.73	153.73	2.26%	1,846,187
May 20, 2026	149.74	153.55	148.02	150.33	150.33	2.06%	2,402,518
May 19, 2026	144.53	147.93	141.79	147.30	147.30	2.03%	1,995,895
May 18, 2026	145.03	146.91	141.00	144.37	144.37	-0.89%	2,345,020
May 15, 2026	147.84	148.86	141.25	145.66	145.66	-2.55%	2,475,768
May 14, 2026	150.00	150.79	146.50	149.47	149.47	-0.31%	1,804,990
May 13, 2026	146.89	150.30	145.26	149.94	149.94	2.90%	1,844,543
May 12, 2026	144.00	146.11	141.18	145.72	145.72	1.09%	1,422,929
May 11, 2026	142.56	145.52	141.58	144.15	144.15	1.65%	1,640,884
May 8, 2026	142.56	144.61	140.53	141.81	141.81	-0.49%	2,514,425
May 7, 2026	148.80	149.79	142.08	142.51	142.51	-5.67%	3,175,037
May 6, 2026	146.72	151.43	145.29	151.07	151.07	2.62%	2,946,296
May 5, 2026	148.66	149.87	144.26	147.21	147.21	-0.47%	3,321,768
May 4, 2026	141.15	148.26	140.95	147.90	147.90	6.04%	2,470,753
May 1, 2026	143.50	149.30	139.39	139.48	139.48	-3.22%	2,584,284
Apr 30, 2026	141.43	144.29	138.75	144.12	144.12	2.54%	2,314,565
Apr 29, 2026	143.03	144.15	139.78	140.55	140.55	-2.96%	2,790,639
Apr 28, 2026	146.22	150.00	141.61	144.83	144.83	9.99%	5,585,373
Apr 27, 2026	137.17	137.25	131.02	131.67	131.67	-2.68%	4,816,531
Apr 24, 2026	134.58	138.44	132.00	135.30	135.30	0.61%	3,501,685
Apr 23, 2026	141.79	143.94	133.05	134.48	134.48	-4.96%	4,275,182
Apr 22, 2026	149.67	149.68	141.00	141.50	141.50	-4.97%	3,731,761
Apr 21, 2026	147.00	149.36	143.17	148.90	148.90	1.83%	2,828,131
Apr 20, 2026	151.85	153.50	146.17	146.23	146.23	-1.61%	3,495,621
Apr 17, 2026	149.48	151.14	145.52	148.63	148.63	-0.43%	4,759,878
Apr 16, 2026	152.55	155.70	147.30	149.27	149.27	-2.14%	5,701,859
Apr 15, 2026	149.51	155.01	147.63	152.54	152.54	3.76%	11,938,463
Apr 14, 2026	136.50	148.00	134.66	147.01	147.01	7.86%	8,202,306
Apr 13, 2026	132.26	136.80	127.00	136.30	136.30	41.35%	14,720,636
Apr 10, 2026	97.03	97.23	94.63	96.43	96.43	0.22%	1,984,964
Apr 9, 2026	96.75	98.00	94.70	96.22	96.22	-0.55%	1,283,269
Apr 8, 2026	98.99	99.00	95.80	96.75	96.75	0.48%	1,203,521
Apr 7, 2026	95.51	96.36	94.00	96.29	96.29	0.98%	1,035,234
Apr 6, 2026	98.19	98.73	95.04	95.36	95.36	-3.79%	1,743,881
Apr 2, 2026	96.47	101.00	96.47	99.12	99.12	0.49%	1,331,711
Apr 1, 2026	98.67	99.96	97.19	98.64	98.64	1.43%	2,185,988
Mar 31, 2026	94.21	98.10	94.04	97.25	97.25	4.90%	3,247,537
Mar 30, 2026	92.49	93.88	91.52	92.71	92.71	0.22%	1,747,144
Mar 27, 2026	93.17	95.31	92.09	92.51	92.51	-0.75%	1,102,839
Mar 26, 2026	93.68	95.11	93.05	93.21	93.21	-1.15%	1,703,169
Mar 25, 2026	96.54	97.37	92.59	94.29	94.29	-1.29%	2,483,675
Mar 24, 2026	96.16	97.44	95.42	95.52	95.52	-1.15%	1,528,879
Mar 23, 2026	96.86	98.80	96.14	96.63	96.63	0.89%	1,366,524
Mar 20, 2026	97.97	98.98	94.87	95.78	95.78	-3.54%	3,380,707