Revolution Medicines, Inc. (FRA:42Z)
Germany
· Delayed Price · Currency is EUR 67.00
+1.00 (1.52%)
Last updated: Dec 5, 2025, 8:02 AM CET
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Dec 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Dec 1, 2025 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 305 |
| Nov 28, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -2.90% | 8 |
| Nov 27, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 232 |
| Nov 26, 2025 | 65.50 | 68.00 | 65.50 | 67.00 | 67.00 | 1.52% | 825 |
| Nov 25, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.13% | 148 |
| Nov 24, 2025 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 2.40% | 950 |
| Nov 21, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | 697 |
| Nov 20, 2025 | 61.50 | 63.50 | 61.00 | 61.00 | 61.00 | 0.83% | 300 |
| Nov 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 18, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 191 |
| Nov 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6.42% | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Nov 12, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 3.74% | 15 |
| Nov 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 100 |
| Nov 7, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.76% | 185 |
| Nov 6, 2025 | 51.00 | 54.50 | 51.00 | 52.50 | 52.50 | 5.00% | 300 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Oct 31, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 5.69% | 174 |
| Oct 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Oct 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 27, 2025 | 47.00 | 50.50 | 47.00 | 50.00 | 50.00 | 6.84% | 1,931 |
| Oct 24, 2025 | 45.60 | 46.80 | 45.60 | 46.80 | 46.80 | 3.54% | 36 |
| Oct 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Oct 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Oct 21, 2025 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | - | 470 |
| Oct 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | 100 |
| Oct 17, 2025 | 45.60 | 47.00 | 45.00 | 47.00 | 47.00 | 11.90% | 282 |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | - |
| Oct 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Oct 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Oct 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Oct 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Oct 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Oct 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Oct 2, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | -1.01% | 500 |
| Oct 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | - |
| Sep 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Sep 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Sep 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Sep 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -5.67% | - |
| Sep 19, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 5.43% | 286 |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Sep 17, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -3.61% | 37 |
| Sep 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Sep 15, 2025 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 3.08% | 37 |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Sep 11, 2025 | 36.40 | 39.80 | 36.40 | 39.80 | 39.80 | 15.03% | 100 |
| Sep 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Sep 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | - |
| Sep 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.61% | - |
| Aug 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Aug 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 19, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 2.61% | 762 |
| Aug 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Aug 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 12, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 2 |
| Aug 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.13% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Aug 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Aug 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Aug 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Aug 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jul 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Jul 28, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 4.46% | 457 |
| Jul 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jul 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jul 22, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -1.20% | 110 |
| Jul 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |