REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	64.40	65.30	63.44	63.90	63.90	-1.99%	1,559,532
Jan 29, 2026	66.19	67.32	64.67	65.20	65.20	-1.58%	710,802
Jan 28, 2026	68.27	68.27	65.99	66.25	66.25	-2.44%	458,410
Jan 27, 2026	67.04	68.50	67.04	67.91	67.91	1.27%	660,735
Jan 26, 2026	67.12	68.26	66.14	67.06	67.06	0.01%	289,327
Jan 23, 2026	68.37	68.89	66.57	67.05	67.05	-2.76%	233,427
Jan 22, 2026	68.55	69.92	68.55	68.95	68.95	1.58%	360,406
Jan 21, 2026	67.41	68.31	66.43	67.88	67.88	2.21%	634,863
Jan 20, 2026	66.50	66.95	66.10	66.41	66.41	-2.06%	275,514
Jan 16, 2026	68.60	68.89	67.40	67.81	67.81	-1.08%	316,688
Jan 15, 2026	68.72	69.52	68.44	68.55	68.55	0.59%	272,321
Jan 14, 2026	68.30	68.86	66.73	68.15	68.15	-	491,776
Jan 13, 2026	68.66	69.50	67.94	68.15	68.15	-0.18%	748,542
Jan 12, 2026	66.51	68.46	66.24	68.27	68.27	1.80%	829,583
Jan 9, 2026	66.75	67.20	65.26	67.06	67.06	1.38%	663,285
Jan 8, 2026	64.85	66.56	64.85	66.15	66.15	1.68%	875,891
Jan 7, 2026	66.33	66.49	64.90	65.06	65.06	-1.36%	382,357
Jan 6, 2026	63.41	66.15	63.03	65.96	65.96	3.47%	614,645
Jan 5, 2026	62.45	64.57	62.45	63.75	63.75	2.34%	558,085
Jan 2, 2026	60.81	62.99	60.43	62.29	62.29	2.43%	619,236
Dec 31, 2025	61.21	61.41	60.50	60.81	60.81	-0.54%	607,741
Dec 30, 2025	61.18	61.55	61.07	61.14	61.14	-0.49%	312,099
Dec 29, 2025	61.89	62.67	60.99	61.44	61.44	-1.77%	367,524
Dec 26, 2025	61.92	62.57	61.68	62.55	62.55	0.76%	255,514
Dec 24, 2025	61.50	62.15	61.42	62.08	62.08	-0.43%	166,059
Dec 23, 2025	61.75	62.69	61.75	62.35	62.29	0.34%	303,134
Dec 22, 2025	61.58	62.54	61.37	62.14	62.08	1.40%	330,545
Dec 19, 2025	60.53	61.62	60.53	61.28	61.22	1.42%	788,548
Dec 18, 2025	60.00	60.83	59.81	60.42	60.36	1.77%	763,344
Dec 17, 2025	59.75	60.63	59.12	59.37	59.31	-1.10%	598,089
Dec 16, 2025	59.72	61.18	59.72	60.03	59.97	1.40%	696,121
Dec 15, 2025	58.60	59.71	58.46	59.20	59.14	1.30%	845,009
Dec 12, 2025	60.00	60.14	58.14	58.44	58.38	-2.16%	710,886
Dec 11, 2025	58.75	60.05	58.61	59.73	59.67	1.34%	746,866
Dec 10, 2025	56.15	59.54	55.85	58.94	58.88	5.91%	1,427,651
Dec 9, 2025	55.46	56.95	55.46	55.65	55.60	-0.23%	648,350
Dec 8, 2025	56.95	57.23	55.78	55.78	55.73	-1.08%	636,829
Dec 5, 2025	56.82	57.24	56.16	56.39	56.34	-0.72%	540,480
Dec 4, 2025	56.53	57.64	56.06	56.80	56.75	0.48%	951,493
Dec 3, 2025	53.83	57.27	53.69	56.53	56.48	5.53%	1,063,560
Dec 2, 2025	52.94	53.91	52.39	53.57	53.52	2.08%	727,104
Dec 1, 2025	51.89	53.57	51.74	52.48	52.43	-1.48%	616,521
Nov 28, 2025	53.00	53.88	53.00	53.27	53.22	0.66%	196,819
Nov 26, 2025	52.47	53.32	52.23	52.92	52.87	0.61%	492,012
Nov 25, 2025	52.00	53.03	51.76	52.60	52.55	1.02%	730,975
Nov 24, 2025	50.67	52.32	50.56	52.07	52.02	3.48%	872,478
Nov 21, 2025	49.16	50.99	49.01	50.32	50.27	3.01%	2,241,764
Nov 20, 2025	51.82	52.14	48.73	48.85	48.80	-3.78%	2,251,103
Nov 19, 2025	51.29	51.78	50.64	50.77	50.72	-0.65%	630,621
Nov 18, 2025	50.44	51.71	50.44	51.10	51.05	0.31%	638,702
Nov 17, 2025	52.66	52.99	50.61	50.94	50.89	-3.10%	740,465
Nov 14, 2025	52.36	53.44	51.74	52.57	52.52	-0.36%	754,141
Nov 13, 2025	52.70	53.41	52.22	52.76	52.71	0.23%	668,224
Nov 12, 2025	51.92	53.55	51.43	52.64	52.59	2.35%	1,007,170
Nov 11, 2025	52.08	52.54	51.27	51.43	51.38	-1.10%	1,022,240
Nov 10, 2025	52.82	52.82	51.35	52.00	51.95	-0.36%	1,242,813
Nov 7, 2025	51.84	52.75	51.39	52.19	52.14	-0.72%	1,473,080
Nov 6, 2025	53.12	53.74	52.42	52.57	52.52	-1.22%	1,088,433
Nov 5, 2025	52.95	54.52	52.48	53.22	53.17	0.26%	1,508,948
Nov 4, 2025	52.51	54.66	51.51	53.08	53.03	1.45%	1,662,701
Nov 3, 2025	51.25	52.90	50.00	52.32	52.27	2.05%	1,929,467
Oct 31, 2025	53.61	53.66	50.83	51.27	51.22	-4.77%	3,190,507
Oct 30, 2025	60.00	62.12	52.20	53.84	53.79	-10.24%	5,004,352
Oct 29, 2025	61.18	62.33	59.02	59.98	59.92	-2.14%	513,116
Oct 28, 2025	61.25	62.25	60.90	61.29	61.23	-0.31%	388,216
Oct 27, 2025	61.50	61.97	61.15	61.48	61.42	1.05%	488,433
Oct 24, 2025	61.55	61.68	60.71	60.84	60.78	0.85%	459,649
Oct 23, 2025	59.05	60.55	58.73	60.33	60.27	3.06%	838,320
Oct 22, 2025	58.88	59.28	57.91	58.54	58.48	-0.44%	579,410
Oct 21, 2025	59.27	59.41	58.43	58.80	58.74	-1.11%	495,263
Oct 20, 2025	57.62	59.62	57.52	59.46	59.40	3.84%	434,797
Oct 17, 2025	56.62	57.41	56.03	57.26	57.20	0.25%	364,760
Oct 16, 2025	57.79	58.00	56.61	57.12	57.07	-1.13%	455,599
Oct 15, 2025	56.50	57.81	56.33	57.77	57.71	3.27%	520,042
Oct 14, 2025	54.72	56.59	54.44	55.94	55.89	1.60%	403,583
Oct 13, 2025	55.54	56.27	54.54	55.06	55.01	0.77%	482,092
Oct 10, 2025	57.07	58.07	54.44	54.64	54.59	-3.67%	710,103
Oct 9, 2025	56.30	56.72	54.89	56.72	56.67	0.16%	820,331
Oct 8, 2025	54.87	56.73	53.98	56.63	56.58	3.53%	819,912
Oct 7, 2025	53.39	54.84	53.31	54.70	54.65	2.49%	623,846
Oct 6, 2025	54.54	54.70	53.14	53.37	53.32	-1.15%	480,049
Oct 3, 2025	54.13	54.43	53.52	53.99	53.94	0.02%	541,945
Oct 2, 2025	55.56	55.77	53.43	53.98	53.93	-2.28%	792,988
Oct 1, 2025	56.26	56.60	55.06	55.24	55.19	-2.52%	573,341
Sep 30, 2025	56.34	56.83	55.93	56.67	56.62	0.46%	653,145
Sep 29, 2025	57.33	57.36	56.04	56.41	56.36	-1.05%	692,331
Sep 26, 2025	57.73	58.06	56.91	57.01	56.96	-0.24%	488,764
Sep 25, 2025	56.85	57.70	56.01	57.15	57.04	-0.85%	732,220
Sep 24, 2025	58.78	58.78	57.08	57.64	57.52	-1.30%	496,931
Sep 23, 2025	60.28	61.24	58.34	58.40	58.28	-3.31%	812,228
Sep 22, 2025	59.27	60.62	58.80	60.40	60.28	2.51%	676,236
Sep 19, 2025	59.11	59.17	57.91	58.92	58.80	-0.74%	1,672,352
Sep 18, 2025	59.23	59.79	58.52	59.36	59.24	0.34%	661,732
Sep 17, 2025	59.70	60.04	58.69	59.16	59.04	-0.82%	785,775
Sep 16, 2025	60.19	60.50	58.55	59.65	59.53	-1.03%	1,362,052
Sep 15, 2025	62.39	62.49	59.77	60.27	60.15	-2.49%	911,690
Sep 12, 2025	64.14	64.35	61.76	61.81	61.69	-3.29%	1,204,483
Sep 11, 2025	63.23	64.47	62.84	63.91	63.78	1.86%	718,468
Sep 10, 2025	62.43	63.78	62.16	62.74	62.61	0.93%	766,708
Sep 9, 2025	62.23	62.39	61.41	62.16	62.03	-0.05%	638,264