NASDAQ : RVMD
Revolution Medicines, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 190.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Revolution Medicines, Inc. (RVMD) closed at 191.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 188.38 | 192.75 | 187.28 | 191.31 | 1,100,516 | +0.55% |
| 2026-10-29 | 187.38 | 192 | 187.37 | 190.27 | 1,324,027 | +0.82% |
| 2026-10-28 | 185.08 | 188.85 | 183.855 | 188.72 | 890,430 | +1.34% |
| 2026-10-27 | 182.68 | 187.655 | 181.2 | 186.22 | 1,171,969 | +1.26% |
| 2026-10-26 | 186.99 | 188.3 | 181 | 183.9 | 1,660,255 | -1.65% |
| 2026-10-23 | 187.59 | 189.52 | 183.61 | 186.99 | 1,721,965 | -0.37% |
| 2026-10-22 | 192.06 | 194.59 | 185.34 | 187.69 | 1,487,298 | -3.39% |
| 2026-10-21 | 198.71 | 203.49 | 193.97 | 194.28 | 1,876,732 | -1.15% |
| 2026-10-20 | 181.5 | 197.14 | 180 | 196.55 | 2,737,885 | +7.91% |
| 2026-10-19 | 179.98 | 183.87 | 177 | 182.15 | 1,978,993 | +2.35% |
| 2026-10-16 | 188.86 | 189.68 | 175.91 | 177.96 | 2,974,084 | -5.97% |
| 2026-10-15 | 193.31 | 195.94 | 189.14 | 189.26 | 1,568,745 | -2.20% |
| 2026-10-14 | 186.84 | 197 | 185.88 | 193.52 | 2,463,046 | +2.70% |
| 2026-10-13 | 191.57 | 193.61 | 187.14 | 188.44 | 2,941,797 | -2.84% |
| 2026-10-12 | 187.79 | 194.26 | 184.76 | 193.95 | 1,667,435 | +2.21% |
| 2026-10-09 | 186.01 | 193.5 | 184.37 | 189.76 | 2,210,434 | +0.87% |
| 2026-10-08 | 198.51 | 199.64 | 180.49 | 188.12 | 4,857,591 | -6.35% |
| 2026-10-07 | 198.18 | 203.5 | 196.25 | 200.87 | 1,185,197 | +0.50% |
| 2026-10-06 | 208.57 | 208.57 | 195 | 199.87 | 1,631,755 | -3.76% |
| 2026-10-05 | 207.68 | 210.27 | 201.83 | 207.68 | 1,424,724 | +0.50% |
| 2026-10-02 | 205.89 | 208.82 | 204.07 | 206.64 | 1,570,494 | +0.36% |
| 2026-10-01 | 204 | 210.88 | 203.26 | 205.89 | 2,104,483 | +0.31% |
| 2026-09-30 | 205.48 | 209.79 | 203 | 205.26 | 1,845,955 | +0.38% |
| 2026-09-29 | 201.41 | 204.96 | 200 | 204.48 | 1,722,188 | +1.36% |
| 2026-09-28 | 203.97 | 204.98 | 200.98 | 201.74 | 1,814,810 | -1.58% |
| 2026-09-25 | 200.54 | 211.51 | 197.97 | 204.97 | 2,520,561 | +2.56% |
| 2026-09-24 | 190.15 | 201.28 | 189.84 | 199.86 | 4,066,872 | +4.78% |
| 2026-09-23 | 193.3 | 196.705 | 189.05 | 190.74 | 2,124,868 | -1.10% |
| 2026-09-22 | 191.56 | 195.28 | 191.22 | 192.86 | 1,882,365 | +0.05% |
| 2026-09-21 | 192.605 | 194.93 | 190.57 | 192.76 | 1,888,942 | +0.95% |
| 2026-09-18 | 197 | 197.1 | 188.18 | 190.95 | 5,940,042 | -3.04% |
| 2026-09-17 | 198.53 | 202.02 | 194.8 | 196.94 | 1,821,131 | +0.52% |
| 2026-09-16 | 204.84 | 205.15 | 193.58 | 195.92 | 3,036,953 | -4.36% |
| 2026-09-15 | 206.98 | 207 | 200.24 | 204.86 | 1,268,755 | -0.12% |
| 2026-09-14 | 203.5 | 206.55 | 200.17 | 205.11 | 1,274,550 | +0.66% |
| 2026-09-11 | 204.98 | 206.36 | 197.813 | 203.77 | 1,378,678 | +0.21% |
| 2026-09-10 | 205.85 | 207.84 | 202.59 | 203.35 | 810,664 | -2.08% |
| 2026-09-09 | 206.01 | 213 | 204.46 | 207.68 | 1,227,174 | +0.17% |
| 2026-09-08 | 208.07 | 213 | 206.3 | 207.32 | 2,390,452 | -1.29% |
| 2026-09-04 | 209.01 | 211.75 | 207.48 | 210.02 | 885,061 | -0.40% |
| 2026-09-03 | 207.04 | 212.06 | 207.04 | 210.87 | 1,119,610 | +0.78% |
| 2026-09-02 | 211.36 | 211.91 | 205.22 | 209.23 | 1,333,392 | -0.30% |
| 2026-09-01 | 204.64 | 210.255 | 202.54 | 209.87 | 1,834,261 | +2.09% |
| 2026-08-31 | 205.14 | 207.02 | 200.53 | 205.57 | 2,269,459 | -1.11% |
| 2026-08-28 | 221.5 | 221.5 | 205.82 | 207.88 | 2,006,480 | -6.00% |
| 2026-08-27 | 219.48 | 224.31 | 216.13 | 221.15 | 3,362,386 | +2.65% |
| 2026-08-26 | 209.32 | 218.3 | 198.914 | 215.44 | 3,524,075 | +1.92% |
| 2026-08-25 | 214.27 | 216.24 | 209.63 | 211.38 | 1,377,734 | -0.09% |
| 2026-08-24 | 209.46 | 211.95 | 205.39 | 211.58 | 1,598,295 | +1.01% |
| 2026-08-21 | 212.06 | 212.74 | 206.75 | 209.46 | 2,124,325 | -1.07% |
| 2026-08-20 | 212.26 | 213.738 | 208.02 | 211.735 | 1,563,624 | -1.36% |
| 2026-08-19 | 218.84 | 220.34 | 212.25 | 214.66 | 1,308,104 | -0.62% |
| 2026-08-18 | 209.15 | 216.72 | 209.09 | 216 | 1,651,903 | +1.89% |
| 2026-08-17 | 204.02 | 215.97 | 203.18 | 212 | 2,440,303 | +4.07% |
| 2026-08-14 | 201.5 | 204 | 198.89 | 203.71 | 784,252 | +0.85% |
| 2026-08-13 | 206.85 | 206.85 | 201.02 | 202 | 986,762 | -1.59% |
| 2026-08-12 | 206.99 | 208.49 | 203.75 | 205.26 | 1,175,945 | -0.14% |
| 2026-08-11 | 207.26 | 208.25 | 202.01 | 205.55 | 1,681,001 | -0.69% |
| 2026-08-10 | 205.7 | 208.761 | 203.7 | 206.97 | 2,101,103 | +0.89% |
| 2026-08-07 | 200.82 | 205.9 | 196.49 | 205.15 | 1,665,276 | +3.71% |
| 2026-08-06 | 197.72 | 203 | 195.42 | 197.81 | 1,747,582 | +0.26% |
| 2026-08-05 | 194.05 | 198.295 | 192.56 | 197.3 | 1,952,902 | +1.98% |
| 2026-08-04 | 183.53 | 194.075 | 181.02 | 193.46 | 1,614,237 | +6.03% |
| 2026-08-03 | 184.43 | 186.25 | 180.14 | 182.45 | 1,827,053 | -2.71% |
| 2026-07-31 | 192 | 192 | 186.15 | 187.53 | 1,491,943 | -2.41% |
| 2026-07-30 | 183.72 | 192.765 | 182 | 192.17 | 1,807,327 | +6.22% |
| 2026-07-29 | 184.21 | 185.04 | 178.07 | 180.92 | 2,299,333 | -1.60% |
| 2026-07-28 | 186.6 | 188.68 | 181.49 | 183.86 | 2,401,464 | -2.24% |
| 2026-07-27 | 188.91 | 194.56 | 186.98 | 188.07 | 1,426,021 | -0.61% |
| 2026-07-24 | 189.23 | 190.5 | 185.887 | 189.23 | 1,288,032 | +0.25% |
| 2026-07-23 | 182.61 | 193.53 | 180 | 188.75 | 2,283,154 | +3.13% |
| 2026-07-22 | 180.66 | 185.4 | 180.11 | 183.03 | 888,843 | -0.14% |
| 2026-07-21 | 181.25 | 184.25 | 179.39 | 183.29 | 2,300,063 | +1.61% |
| 2026-07-20 | 186.64 | 189.85 | 180.16 | 180.39 | 2,538,696 | -3.10% |
| 2026-07-17 | 176.87 | 186.66 | 176 | 186.16 | 1,832,639 | +3.90% |
| 2026-07-16 | 183.56 | 184.86 | 177.18 | 179.18 | 1,725,137 | -2.85% |
| 2026-07-15 | 183.12 | 185.97 | 181.17 | 184.44 | 1,538,128 | -0.29% |
| 2026-07-14 | 186.6 | 188.69 | 183.92 | 184.97 | 3,123,169 | +0.55% |
| 2026-07-13 | 182.78 | 185.998 | 180.1 | 183.95 | 1,705,724 | -1.57% |
| 2026-07-10 | 192.22 | 192.33 | 184.79 | 186.88 | 1,355,271 | -2.22% |
| 2026-07-09 | 190.05 | 193.825 | 190.04 | 191.13 | 1,610,192 | +0.72% |
| 2026-07-08 | 190 | 193.48 | 186.78 | 189.77 | 1,983,108 | -0.36% |
| 2026-07-07 | 189.65 | 192.92 | 186.56 | 190.46 | 1,893,546 | +0.25% |
| 2026-07-06 | 192.25 | 193.69 | 188.68 | 189.99 | 2,398,427 | +0.40% |
| 2026-07-02 | 188.37 | 189.483 | 184.285 | 189.24 | 3,190,772 | +0.92% |
| 2026-07-01 | 185.49 | 188.46 | 182.82 | 187.51 | 2,079,326 | +0.12% |
| 2026-06-30 | 189.53 | 193.095 | 184.58 | 187.28 | 4,000,606 | -2.77% |
| 2026-06-29 | 182.26 | 192.8 | 181.5 | 192.62 | 5,314,526 | +5.79% |
| 2026-06-26 | 175.19 | 183.36 | 174.26 | 182.08 | 9,544,060 | +2.19% |
| 2026-06-25 | 170.94 | 184.39 | 168.19 | 178.17 | 5,508,269 | +4.95% |
| 2026-06-24 | 170.5 | 170.65 | 166.43 | 169.77 | 3,626,452 | +0.15% |
| 2026-06-23 | 163.3 | 171.25 | 163.05 | 169.51 | 3,124,242 | +2.23% |
| 2026-06-22 | 162.32 | 166.835 | 162.15 | 165.81 | 3,129,266 | +1.73% |
| 2026-06-18 | 160.655 | 164.78 | 158.4 | 162.99 | 4,702,503 | +3.31% |
| 2026-06-17 | 156.75 | 161.635 | 156.444 | 157.77 | 2,227,786 | +0.76% |
| 2026-06-16 | 158.28 | 158.7 | 153.94 | 156.58 | 2,523,689 | -2.17% |
| 2026-06-15 | 155 | 160.415 | 152.885 | 160.06 | 2,131,789 | +4.02% |
| 2026-06-12 | 150.4 | 154.74 | 149.67 | 153.87 | 1,581,068 | +3.11% |
| 2026-06-11 | 144.625 | 150.35 | 143.468 | 149.23 | 2,201,974 | +3.50% |
| 2026-06-10 | 148.88 | 149.04 | 141.44 | 144.19 | 3,283,137 | -3.58% |
| 2026-06-09 | 150.23 | 151.5 | 146.47 | 149.55 | 2,766,870 | +0.71% |
| 2026-06-08 | 150.1 | 152.1 | 147.41 | 148.49 | 2,734,779 | -0.50% |
| 2026-06-05 | 153.67 | 154.965 | 148.15 | 149.23 | 2,140,414 | -4.15% |
| 2026-06-04 | 156.275 | 159.335 | 154.6 | 155.69 | 2,609,527 | -0.19% |
| 2026-06-03 | 151.57 | 156.87 | 151.52 | 155.99 | 2,008,033 | +3.09% |
| 2026-06-02 | 161.23 | 162.76 | 151.294 | 151.31 | 3,750,390 | -7.56% |
| 2026-06-01 | 159.95 | 166.5 | 154.13 | 163.68 | 6,730,919 | +3.94% |
| 2026-05-29 | 155.66 | 158.13 | 153.175 | 157.48 | 6,661,368 | +1.84% |
| 2026-05-28 | 153.47 | 155.88 | 149.1 | 154.63 | 2,650,835 | +1.07% |
| 2026-05-27 | 153.69 | 155.763 | 150.95 | 153 | 2,881,879 | -1.22% |
| 2026-05-26 | 153.12 | 155 | 152.23 | 154.89 | 2,393,478 | +2.20% |
| 2026-05-22 | 154.42 | 156.245 | 151.44 | 151.56 | 1,935,096 | -1.41% |
| 2026-05-21 | 150.33 | 154.71 | 150.218 | 153.73 | 1,846,187 | +2.26% |
| 2026-05-20 | 149.74 | 153.55 | 148.02 | 150.33 | 2,402,518 | +2.06% |
| 2026-05-19 | 144.53 | 147.93 | 141.79 | 147.3 | 1,995,895 | +2.03% |
| 2026-05-18 | 145.03 | 146.91 | 141 | 144.37 | 2,345,020 | -0.89% |
| 2026-05-15 | 147.84 | 148.855 | 141.25 | 145.66 | 2,475,768 | -2.55% |
| 2026-05-14 | 150 | 150.79 | 146.5 | 149.47 | 1,804,990 | -0.31% |
| 2026-05-13 | 146.89 | 150.3 | 145.258 | 149.94 | 1,844,543 | +2.90% |
| 2026-05-12 | 144 | 146.11 | 141.18 | 145.72 | 1,422,929 | +1.09% |