Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
182.27
-4.72 (-2.52%)
Oct 26, 2026, 10:33 AM EDT - Market open
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 186.99 | 188.30 | 182.28 | 182.27 | 182.27 | -2.52% | 396,765 |
| Oct 23, 2026 | 187.59 | 189.52 | 183.61 | 186.99 | 186.99 | -0.37% | 1,718,121 |
| Oct 22, 2026 | 192.06 | 194.59 | 185.34 | 187.69 | 187.69 | -3.39% | 1,487,298 |
| Oct 21, 2026 | 198.71 | 203.49 | 193.97 | 194.28 | 194.28 | -1.15% | 1,876,732 |
| Oct 20, 2026 | 181.50 | 197.14 | 180.00 | 196.55 | 196.55 | 7.91% | 2,737,885 |
| Oct 19, 2026 | 179.98 | 183.87 | 177.00 | 182.15 | 182.15 | 2.35% | 1,978,993 |
| Oct 16, 2026 | 188.86 | 189.68 | 175.91 | 177.96 | 177.96 | -5.97% | 2,974,084 |
| Oct 15, 2026 | 193.31 | 195.94 | 189.14 | 189.26 | 189.26 | -2.20% | 1,568,745 |
| Oct 14, 2026 | 186.84 | 197.00 | 185.88 | 193.52 | 193.52 | 2.70% | 2,463,046 |
| Oct 13, 2026 | 191.57 | 193.61 | 187.14 | 188.44 | 188.44 | -2.84% | 2,941,797 |
| Oct 12, 2026 | 187.79 | 194.26 | 184.76 | 193.95 | 193.95 | 2.21% | 1,667,435 |
| Oct 9, 2026 | 186.01 | 193.50 | 184.37 | 189.76 | 189.76 | 0.87% | 2,210,434 |
| Oct 8, 2026 | 198.51 | 199.64 | 180.49 | 188.12 | 188.12 | -6.35% | 4,857,591 |
| Oct 7, 2026 | 198.18 | 203.50 | 196.25 | 200.87 | 200.87 | 0.50% | 1,185,197 |
| Oct 6, 2026 | 208.57 | 208.57 | 195.00 | 199.87 | 199.87 | -3.76% | 1,631,755 |
| Oct 5, 2026 | 207.68 | 210.27 | 201.83 | 207.68 | 207.68 | 0.50% | 1,424,724 |
| Oct 2, 2026 | 205.89 | 208.82 | 204.07 | 206.64 | 206.64 | 0.36% | 1,570,494 |
| Oct 1, 2026 | 204.00 | 210.88 | 203.26 | 205.89 | 205.89 | 0.31% | 2,104,483 |
| Sep 30, 2026 | 205.48 | 209.79 | 203.00 | 205.26 | 205.26 | 0.38% | 1,845,955 |
| Sep 29, 2026 | 201.41 | 204.96 | 200.00 | 204.48 | 204.48 | 1.36% | 1,722,188 |
| Sep 28, 2026 | 203.97 | 204.98 | 200.98 | 201.74 | 201.74 | -1.58% | 1,814,810 |
| Sep 25, 2026 | 200.54 | 211.51 | 197.97 | 204.97 | 204.97 | 2.56% | 2,520,561 |
| Sep 24, 2026 | 190.15 | 201.28 | 189.84 | 199.86 | 199.86 | 4.78% | 4,066,872 |
| Sep 23, 2026 | 193.30 | 196.71 | 189.05 | 190.74 | 190.74 | -1.10% | 2,124,868 |
| Sep 22, 2026 | 191.56 | 195.28 | 191.22 | 192.86 | 192.86 | 0.05% | 1,882,365 |
| Sep 21, 2026 | 192.61 | 194.93 | 190.57 | 192.76 | 192.76 | 0.95% | 1,888,942 |
| Sep 18, 2026 | 197.00 | 197.10 | 188.18 | 190.95 | 190.95 | -3.04% | 5,940,042 |
| Sep 17, 2026 | 198.53 | 202.02 | 194.80 | 196.94 | 196.94 | 0.52% | 1,821,131 |
| Sep 16, 2026 | 204.84 | 205.15 | 193.58 | 195.92 | 195.92 | -4.36% | 3,036,953 |
| Sep 15, 2026 | 206.98 | 207.00 | 200.24 | 204.86 | 204.86 | -0.12% | 1,268,755 |
| Sep 14, 2026 | 203.50 | 206.55 | 200.17 | 205.11 | 205.11 | 0.66% | 1,274,550 |
| Sep 11, 2026 | 204.98 | 206.36 | 197.81 | 203.77 | 203.77 | 0.21% | 1,378,678 |
| 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 |