REV Group, Inc. (REVG)
NYSE: REVG · Real-Time Price · USD
56.39
-0.41 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
REV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.82 | 57.24 | 56.16 | 56.39 | 56.39 | -0.72% | 540,430 |
| Dec 4, 2025 | 56.53 | 57.64 | 56.06 | 56.80 | 56.80 | 0.48% | 951,493 |
| Dec 3, 2025 | 53.83 | 57.27 | 53.69 | 56.53 | 56.53 | 5.53% | 1,063,384 |
| Dec 2, 2025 | 52.94 | 53.91 | 52.39 | 53.57 | 53.57 | 2.08% | 638,704 |
| Dec 1, 2025 | 51.89 | 53.57 | 51.74 | 52.48 | 52.48 | -1.48% | 616,521 |
| Nov 28, 2025 | 53.00 | 53.88 | 53.00 | 53.27 | 53.27 | 0.66% | 194,654 |
| Nov 26, 2025 | 52.47 | 53.32 | 52.23 | 52.92 | 52.92 | 0.61% | 492,012 |
| Nov 25, 2025 | 52.00 | 53.03 | 51.76 | 52.60 | 52.60 | 1.02% | 730,975 |
| Nov 24, 2025 | 50.67 | 52.32 | 50.56 | 52.07 | 52.07 | 3.48% | 872,471 |
| Nov 21, 2025 | 49.16 | 50.99 | 49.01 | 50.32 | 50.32 | 3.01% | 2,241,764 |
| Nov 20, 2025 | 51.82 | 52.14 | 48.73 | 48.85 | 48.85 | -3.78% | 2,251,103 |
| Nov 19, 2025 | 51.29 | 51.78 | 50.64 | 50.77 | 50.77 | -0.65% | 630,621 |
| Nov 18, 2025 | 50.44 | 51.71 | 50.44 | 51.10 | 51.10 | 0.31% | 638,702 |
| Nov 17, 2025 | 52.66 | 52.99 | 50.61 | 50.94 | 50.94 | -3.10% | 740,465 |
| Nov 14, 2025 | 52.36 | 53.44 | 51.74 | 52.57 | 52.57 | -0.36% | 754,141 |
| Nov 13, 2025 | 52.70 | 53.41 | 52.22 | 52.76 | 52.76 | 0.23% | 668,224 |
| Nov 12, 2025 | 51.92 | 53.55 | 51.43 | 52.64 | 52.64 | 2.35% | 1,007,170 |
| Nov 11, 2025 | 52.08 | 52.54 | 51.27 | 51.43 | 51.43 | -1.10% | 1,022,240 |
| Nov 10, 2025 | 52.82 | 52.82 | 51.35 | 52.00 | 52.00 | -0.36% | 1,242,813 |
| Nov 7, 2025 | 51.84 | 52.75 | 51.39 | 52.19 | 52.19 | -0.72% | 1,473,080 |
| Nov 6, 2025 | 53.12 | 53.74 | 52.42 | 52.57 | 52.57 | -1.22% | 1,088,433 |
| Nov 5, 2025 | 52.95 | 54.52 | 52.48 | 53.22 | 53.22 | 0.26% | 1,508,948 |
| Nov 4, 2025 | 52.51 | 54.66 | 51.51 | 53.08 | 53.08 | 1.45% | 1,662,701 |
| Nov 3, 2025 | 51.25 | 52.90 | 50.00 | 52.32 | 52.32 | 2.05% | 1,929,467 |
| Oct 31, 2025 | 53.61 | 53.66 | 50.83 | 51.27 | 51.27 | -4.77% | 3,190,507 |
| Oct 30, 2025 | 60.00 | 62.12 | 52.20 | 53.84 | 53.84 | -10.24% | 5,004,352 |
| Oct 29, 2025 | 61.18 | 62.33 | 59.02 | 59.98 | 59.98 | -2.14% | 513,116 |
| Oct 28, 2025 | 61.25 | 62.25 | 60.90 | 61.29 | 61.29 | -0.31% | 388,216 |
| Oct 27, 2025 | 61.50 | 61.97 | 61.15 | 61.48 | 61.48 | 1.05% | 488,433 |
| Oct 24, 2025 | 61.55 | 61.68 | 60.71 | 60.84 | 60.84 | 0.85% | 459,649 |
| Oct 23, 2025 | 59.05 | 60.55 | 58.73 | 60.33 | 60.33 | 3.06% | 838,320 |
| Oct 22, 2025 | 58.88 | 59.28 | 57.91 | 58.54 | 58.54 | -0.44% | 579,410 |
| Oct 21, 2025 | 59.27 | 59.41 | 58.43 | 58.80 | 58.80 | -1.11% | 495,263 |
| Oct 20, 2025 | 57.62 | 59.62 | 57.52 | 59.46 | 59.46 | 3.84% | 434,797 |
| Oct 17, 2025 | 56.62 | 57.41 | 56.03 | 57.26 | 57.26 | 0.25% | 364,760 |
| Oct 16, 2025 | 57.79 | 58.00 | 56.61 | 57.12 | 57.12 | -1.13% | 455,599 |
| Oct 15, 2025 | 56.50 | 57.81 | 56.33 | 57.77 | 57.77 | 3.27% | 520,042 |
| Oct 14, 2025 | 54.72 | 56.59 | 54.44 | 55.94 | 55.94 | 1.60% | 403,583 |
| Oct 13, 2025 | 55.54 | 56.27 | 54.54 | 55.06 | 55.06 | 0.77% | 482,092 |
| Oct 10, 2025 | 57.07 | 58.07 | 54.44 | 54.64 | 54.64 | -3.67% | 710,103 |
| Oct 9, 2025 | 56.30 | 56.72 | 54.89 | 56.72 | 56.72 | 0.16% | 820,331 |
| Oct 8, 2025 | 54.87 | 56.73 | 53.98 | 56.63 | 56.63 | 3.53% | 819,912 |
| Oct 7, 2025 | 53.39 | 54.84 | 53.31 | 54.70 | 54.70 | 2.49% | 623,846 |
| Oct 6, 2025 | 54.54 | 54.70 | 53.14 | 53.37 | 53.37 | -1.15% | 480,049 |
| Oct 3, 2025 | 54.13 | 54.43 | 53.52 | 53.99 | 53.99 | 0.02% | 541,945 |
| Oct 2, 2025 | 55.56 | 55.77 | 53.43 | 53.98 | 53.98 | -2.28% | 792,988 |
| Oct 1, 2025 | 56.26 | 56.60 | 55.06 | 55.24 | 55.24 | -2.52% | 573,341 |
| Sep 30, 2025 | 56.34 | 56.83 | 55.93 | 56.67 | 56.67 | 0.46% | 653,145 |
| Sep 29, 2025 | 57.33 | 57.36 | 56.04 | 56.41 | 56.41 | -1.05% | 692,331 |
| Sep 26, 2025 | 57.73 | 58.06 | 56.91 | 57.01 | 57.01 | -0.24% | 488,764 |
| Sep 25, 2025 | 56.85 | 57.70 | 56.01 | 57.15 | 57.09 | -0.85% | 732,220 |
| Sep 24, 2025 | 58.78 | 58.78 | 57.08 | 57.64 | 57.58 | -1.30% | 496,931 |
| Sep 23, 2025 | 60.28 | 61.24 | 58.34 | 58.40 | 58.34 | -3.31% | 812,228 |
| Sep 22, 2025 | 59.27 | 60.62 | 58.80 | 60.40 | 60.34 | 2.51% | 676,236 |
| Sep 19, 2025 | 59.11 | 59.17 | 57.91 | 58.92 | 58.86 | -0.74% | 1,672,352 |
| Sep 18, 2025 | 59.23 | 59.79 | 58.52 | 59.36 | 59.30 | 0.34% | 661,732 |
| Sep 17, 2025 | 59.70 | 60.04 | 58.69 | 59.16 | 59.10 | -0.82% | 785,775 |
| Sep 16, 2025 | 60.19 | 60.50 | 58.55 | 59.65 | 59.59 | -1.03% | 1,362,052 |
| Sep 15, 2025 | 62.39 | 62.49 | 59.77 | 60.27 | 60.21 | -2.49% | 911,690 |
| Sep 12, 2025 | 64.14 | 64.35 | 61.76 | 61.81 | 61.75 | -3.29% | 1,204,483 |
| Sep 11, 2025 | 63.23 | 64.47 | 62.84 | 63.91 | 63.84 | 1.86% | 718,468 |
| Sep 10, 2025 | 62.43 | 63.78 | 62.16 | 62.74 | 62.67 | 0.93% | 766,708 |
| Sep 9, 2025 | 62.23 | 62.39 | 61.41 | 62.16 | 62.09 | -0.05% | 638,264 |
| Sep 8, 2025 | 63.06 | 63.17 | 61.66 | 62.19 | 62.12 | -0.53% | 993,889 |
| Sep 5, 2025 | 61.87 | 62.95 | 60.87 | 62.52 | 62.45 | 1.56% | 1,253,577 |
| Sep 4, 2025 | 58.62 | 61.91 | 58.62 | 61.56 | 61.50 | 5.56% | 2,079,966 |
| Sep 3, 2025 | 62.73 | 63.38 | 53.56 | 58.32 | 58.26 | 12.59% | 3,666,930 |
| Sep 2, 2025 | 52.10 | 53.37 | 51.30 | 51.80 | 51.75 | -2.65% | 1,845,193 |
| Aug 29, 2025 | 53.85 | 53.85 | 52.69 | 53.21 | 53.15 | -1.06% | 513,641 |
| Aug 28, 2025 | 54.50 | 54.68 | 52.78 | 53.78 | 53.72 | -1.43% | 810,141 |
| Aug 27, 2025 | 53.59 | 54.65 | 53.39 | 54.56 | 54.50 | 0.91% | 376,169 |
| Aug 26, 2025 | 53.33 | 54.10 | 53.32 | 54.07 | 54.01 | 0.71% | 527,078 |
| Aug 25, 2025 | 52.43 | 53.87 | 52.31 | 53.69 | 53.63 | 2.64% | 566,160 |
| Aug 22, 2025 | 50.50 | 52.53 | 50.16 | 52.31 | 52.26 | 3.58% | 1,006,505 |
| Aug 21, 2025 | 51.00 | 51.36 | 50.26 | 50.50 | 50.45 | -0.81% | 455,179 |
| Aug 20, 2025 | 51.50 | 51.53 | 50.46 | 50.91 | 50.86 | -1.70% | 583,129 |
| Aug 19, 2025 | 52.72 | 53.18 | 51.52 | 51.79 | 51.74 | -2.06% | 533,690 |
| Aug 18, 2025 | 52.25 | 53.00 | 52.25 | 52.88 | 52.82 | 1.09% | 560,688 |
| Aug 15, 2025 | 52.90 | 53.10 | 51.84 | 52.31 | 52.26 | -1.23% | 614,286 |
| Aug 14, 2025 | 52.84 | 53.75 | 52.76 | 52.96 | 52.90 | -1.30% | 515,160 |
| Aug 13, 2025 | 52.36 | 53.69 | 52.05 | 53.66 | 53.60 | 2.99% | 526,628 |
| Aug 12, 2025 | 50.40 | 52.12 | 50.17 | 52.10 | 52.05 | 4.26% | 1,008,880 |
| Aug 11, 2025 | 50.10 | 50.39 | 49.66 | 49.97 | 49.92 | -0.08% | 669,223 |
| Aug 8, 2025 | 50.17 | 51.01 | 49.67 | 50.01 | 49.96 | - | 616,287 |
| Aug 7, 2025 | 50.39 | 51.37 | 49.44 | 50.01 | 49.96 | 0.50% | 935,251 |
| Aug 6, 2025 | 49.44 | 49.80 | 49.00 | 49.76 | 49.71 | 0.26% | 353,713 |
| Aug 5, 2025 | 49.45 | 50.09 | 48.26 | 49.63 | 49.58 | 0.16% | 530,532 |
| Aug 4, 2025 | 48.78 | 49.55 | 48.43 | 49.55 | 49.50 | 2.44% | 495,274 |
| Aug 1, 2025 | 48.45 | 48.91 | 47.55 | 48.37 | 48.32 | -2.38% | 603,614 |
| Jul 31, 2025 | 48.98 | 49.83 | 48.98 | 49.55 | 49.50 | 0.75% | 584,566 |
| Jul 30, 2025 | 49.04 | 49.83 | 48.61 | 49.18 | 49.13 | 0.76% | 648,962 |
| Jul 29, 2025 | 49.55 | 49.91 | 48.55 | 48.81 | 48.76 | -0.14% | 600,619 |
| Jul 28, 2025 | 48.25 | 49.20 | 47.75 | 48.88 | 48.83 | 1.96% | 692,821 |
| Jul 25, 2025 | 47.87 | 48.57 | 47.47 | 47.94 | 47.89 | 0.74% | 437,595 |
| Jul 24, 2025 | 47.24 | 47.76 | 47.00 | 47.59 | 47.54 | -0.21% | 486,367 |
| Jul 23, 2025 | 47.43 | 48.16 | 47.43 | 47.69 | 47.64 | 1.21% | 529,915 |
| Jul 22, 2025 | 46.27 | 47.32 | 45.71 | 47.12 | 47.07 | 2.23% | 612,065 |
| Jul 21, 2025 | 46.70 | 46.82 | 45.89 | 46.09 | 46.04 | -0.52% | 331,640 |
| Jul 18, 2025 | 46.78 | 47.04 | 45.82 | 46.33 | 46.28 | -0.71% | 538,611 |
| Jul 17, 2025 | 47.01 | 47.61 | 46.27 | 46.66 | 46.61 | -0.87% | 598,453 |