Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
79.64
+1.16 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
79.89
+0.25 (0.31%)
After-hours: Dec 5, 2025, 7:54 PM EST
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.48 | 79.82 | 77.89 | 79.64 | 79.64 | 1.48% | 1,711,948 |
| Dec 4, 2025 | 77.45 | 79.06 | 76.53 | 78.48 | 78.48 | 1.02% | 2,004,636 |
| Dec 3, 2025 | 75.55 | 79.07 | 74.52 | 77.69 | 77.69 | 3.16% | 2,895,725 |
| Dec 2, 2025 | 75.50 | 77.22 | 74.97 | 75.31 | 75.31 | -0.65% | 1,491,747 |
| Dec 1, 2025 | 77.06 | 77.33 | 75.11 | 75.80 | 75.80 | -2.52% | 1,649,261 |
| Nov 28, 2025 | 77.68 | 77.98 | 76.60 | 77.76 | 77.76 | 0.23% | 849,894 |
| Nov 26, 2025 | 76.12 | 78.17 | 75.65 | 77.58 | 77.58 | 1.65% | 1,498,048 |
| Nov 25, 2025 | 73.66 | 76.41 | 73.44 | 76.32 | 76.32 | 3.61% | 2,051,288 |
| Nov 24, 2025 | 71.26 | 73.98 | 71.15 | 73.66 | 73.66 | 3.94% | 2,732,299 |
| Nov 21, 2025 | 70.07 | 71.97 | 69.50 | 70.87 | 70.87 | 1.42% | 1,941,864 |
| Nov 20, 2025 | 71.65 | 72.72 | 69.75 | 69.88 | 69.88 | -0.92% | 2,351,830 |
| Nov 19, 2025 | 70.06 | 71.62 | 69.85 | 70.53 | 70.53 | -0.07% | 2,010,250 |
| Nov 18, 2025 | 68.97 | 70.92 | 67.86 | 70.58 | 70.58 | 2.08% | 2,626,771 |
| Nov 17, 2025 | 67.65 | 69.51 | 67.27 | 69.14 | 69.14 | 2.05% | 2,713,881 |
| Nov 14, 2025 | 63.84 | 69.02 | 63.50 | 67.75 | 67.75 | 5.23% | 3,958,489 |
| Nov 13, 2025 | 65.53 | 66.11 | 63.95 | 64.38 | 64.38 | -2.20% | 2,663,515 |
| Nov 12, 2025 | 64.05 | 66.00 | 63.51 | 65.83 | 65.83 | 2.73% | 2,768,055 |
| Nov 11, 2025 | 62.29 | 64.26 | 62.29 | 64.08 | 64.08 | 2.15% | 2,033,174 |
| Nov 10, 2025 | 61.74 | 63.13 | 61.50 | 62.73 | 62.73 | 2.82% | 3,523,141 |
| Nov 7, 2025 | 60.86 | 61.40 | 58.91 | 61.01 | 61.01 | -0.60% | 2,724,421 |
| Nov 6, 2025 | 59.73 | 63.15 | 59.40 | 61.38 | 61.38 | 3.44% | 2,850,554 |
| Nov 5, 2025 | 58.53 | 60.00 | 58.00 | 59.34 | 59.34 | 1.31% | 2,396,210 |
| Nov 4, 2025 | 57.99 | 59.68 | 57.74 | 58.57 | 58.57 | -1.28% | 2,118,455 |
| Nov 3, 2025 | 58.93 | 59.44 | 56.66 | 59.33 | 59.33 | 0.83% | 2,545,209 |
| Oct 31, 2025 | 58.96 | 59.74 | 58.28 | 58.84 | 58.84 | -0.05% | 2,378,272 |
| Oct 30, 2025 | 57.83 | 60.08 | 57.33 | 58.87 | 58.87 | 1.47% | 2,191,134 |
| Oct 29, 2025 | 58.19 | 58.85 | 57.23 | 58.02 | 58.02 | -0.26% | 1,640,887 |
| Oct 28, 2025 | 57.86 | 58.66 | 57.53 | 58.17 | 58.17 | 0.31% | 1,915,172 |
| Oct 27, 2025 | 55.53 | 58.62 | 55.40 | 57.99 | 57.99 | 6.44% | 3,629,051 |
| Oct 24, 2025 | 54.00 | 55.32 | 53.67 | 54.48 | 54.48 | 1.95% | 1,972,685 |
| Oct 23, 2025 | 53.15 | 54.08 | 52.48 | 53.44 | 53.44 | 0.87% | 1,867,589 |
| Oct 22, 2025 | 53.50 | 54.49 | 52.62 | 52.98 | 52.98 | -0.95% | 1,852,672 |
| Oct 21, 2025 | 54.76 | 55.20 | 53.17 | 53.49 | 53.49 | -0.96% | 1,605,980 |
| Oct 20, 2025 | 55.00 | 55.28 | 53.47 | 54.01 | 54.01 | -0.17% | 2,136,166 |
| Oct 17, 2025 | 52.76 | 56.15 | 52.40 | 54.10 | 54.10 | 8.90% | 4,586,607 |
| Oct 16, 2025 | 50.00 | 51.70 | 49.05 | 49.68 | 49.68 | 0.24% | 1,774,602 |
| Oct 15, 2025 | 47.63 | 49.83 | 47.45 | 49.56 | 49.56 | 4.34% | 2,300,503 |
| Oct 14, 2025 | 48.53 | 48.77 | 47.50 | 47.50 | 47.50 | -2.56% | 2,113,834 |
| Oct 13, 2025 | 48.24 | 49.00 | 48.00 | 48.75 | 48.75 | 1.06% | 1,455,663 |
| Oct 10, 2025 | 47.64 | 49.10 | 47.28 | 48.24 | 48.24 | 1.31% | 2,492,179 |
| Oct 9, 2025 | 47.84 | 48.36 | 47.45 | 47.62 | 47.62 | -0.43% | 1,118,642 |
| Oct 8, 2025 | 46.95 | 49.50 | 46.16 | 47.82 | 47.82 | 2.68% | 3,085,218 |
| Oct 7, 2025 | 46.92 | 47.02 | 45.80 | 46.57 | 46.57 | -0.02% | 900,764 |
| Oct 6, 2025 | 46.90 | 47.34 | 46.34 | 46.58 | 46.58 | -0.28% | 2,047,185 |
| Oct 3, 2025 | 45.98 | 47.60 | 45.72 | 46.71 | 46.71 | 2.21% | 1,779,343 |
| Oct 2, 2025 | 46.18 | 46.44 | 45.61 | 45.70 | 45.70 | -0.35% | 1,487,209 |
| Oct 1, 2025 | 46.54 | 47.08 | 45.83 | 45.86 | 45.86 | -1.80% | 3,140,452 |
| Sep 30, 2025 | 45.91 | 46.81 | 45.49 | 46.70 | 46.70 | 1.37% | 1,615,010 |
| Sep 29, 2025 | 44.05 | 47.22 | 44.05 | 46.07 | 46.07 | 4.90% | 3,795,755 |
| Sep 26, 2025 | 42.79 | 44.02 | 42.78 | 43.92 | 43.92 | 3.32% | 1,934,354 |
| Sep 25, 2025 | 43.12 | 43.59 | 42.18 | 42.51 | 42.51 | -2.37% | 1,531,277 |
| Sep 24, 2025 | 44.26 | 44.88 | 43.16 | 43.54 | 43.54 | -1.50% | 1,919,111 |
| Sep 23, 2025 | 44.18 | 44.55 | 43.91 | 44.21 | 44.21 | -0.46% | 1,547,337 |
| Sep 22, 2025 | 43.88 | 45.23 | 43.51 | 44.41 | 44.41 | 2.00% | 2,008,788 |
| Sep 19, 2025 | 45.52 | 45.54 | 43.40 | 43.54 | 43.54 | -3.72% | 2,868,241 |
| Sep 18, 2025 | 44.20 | 45.36 | 44.03 | 45.22 | 45.22 | 3.22% | 1,765,125 |
| Sep 17, 2025 | 44.74 | 45.31 | 43.70 | 43.81 | 43.81 | -1.99% | 2,472,556 |
| Sep 16, 2025 | 46.27 | 46.75 | 44.60 | 44.70 | 44.70 | -3.25% | 2,871,283 |
| Sep 15, 2025 | 46.83 | 47.21 | 45.48 | 46.20 | 46.20 | -0.75% | 1,700,340 |
| Sep 12, 2025 | 46.80 | 47.04 | 45.18 | 46.55 | 46.55 | 0.67% | 3,632,257 |
| Sep 11, 2025 | 42.90 | 46.86 | 42.42 | 46.24 | 46.24 | 14.31% | 4,747,033 |
| Sep 10, 2025 | 40.92 | 41.08 | 39.73 | 40.45 | 40.45 | -1.20% | 1,789,098 |
| Sep 9, 2025 | 41.23 | 41.60 | 40.44 | 40.94 | 40.94 | -0.29% | 1,444,911 |
| Sep 8, 2025 | 40.30 | 41.42 | 40.25 | 41.06 | 41.06 | 1.38% | 1,794,875 |
| Sep 5, 2025 | 39.73 | 41.11 | 39.18 | 40.50 | 40.50 | 3.98% | 1,706,109 |
| Sep 4, 2025 | 39.58 | 39.72 | 38.49 | 38.95 | 38.95 | -2.06% | 1,745,303 |
| Sep 3, 2025 | 39.55 | 40.98 | 39.44 | 39.77 | 39.77 | 0.61% | 1,794,256 |
| Sep 2, 2025 | 37.97 | 40.12 | 37.88 | 39.53 | 39.53 | 4.11% | 2,524,744 |
| Aug 29, 2025 | 38.32 | 38.69 | 37.56 | 37.97 | 37.97 | -0.93% | 1,943,407 |
| Aug 28, 2025 | 37.96 | 39.54 | 37.72 | 38.33 | 38.33 | 0.75% | 2,069,806 |
| Aug 27, 2025 | 37.21 | 38.25 | 35.64 | 38.04 | 38.04 | 2.05% | 2,352,081 |
| Aug 26, 2025 | 35.71 | 37.40 | 35.62 | 37.28 | 37.28 | 4.50% | 2,376,508 |
| Aug 25, 2025 | 36.92 | 37.16 | 35.64 | 35.67 | 35.67 | -3.62% | 1,510,813 |
| Aug 22, 2025 | 36.63 | 37.91 | 36.47 | 37.01 | 37.01 | 1.45% | 1,091,787 |
| Aug 21, 2025 | 35.99 | 36.55 | 35.42 | 36.48 | 36.48 | 0.88% | 1,955,436 |
| Aug 20, 2025 | 36.42 | 36.74 | 35.72 | 36.16 | 36.16 | -1.04% | 1,277,120 |
| Aug 19, 2025 | 36.76 | 36.77 | 36.27 | 36.54 | 36.54 | 0.25% | 1,999,737 |
| Aug 18, 2025 | 36.49 | 37.89 | 36.41 | 36.45 | 36.45 | 0.36% | 1,958,131 |
| Aug 15, 2025 | 36.84 | 36.84 | 35.82 | 36.32 | 36.32 | 0.83% | 1,391,929 |
| Aug 14, 2025 | 35.65 | 36.25 | 35.22 | 36.02 | 36.02 | -0.14% | 2,807,778 |
| Aug 13, 2025 | 35.30 | 36.24 | 34.88 | 36.07 | 36.07 | 2.30% | 2,412,059 |
| Aug 12, 2025 | 34.82 | 35.60 | 34.21 | 35.26 | 35.26 | 1.61% | 2,516,990 |
| Aug 11, 2025 | 34.88 | 35.18 | 34.14 | 34.70 | 34.70 | -0.86% | 1,524,533 |
| Aug 8, 2025 | 35.00 | 35.93 | 34.31 | 35.00 | 35.00 | 0.14% | 3,790,295 |
| Aug 7, 2025 | 34.18 | 36.16 | 34.00 | 34.95 | 34.95 | -4.69% | 3,793,906 |
| Aug 6, 2025 | 37.96 | 38.33 | 36.39 | 36.67 | 36.67 | -4.48% | 1,767,686 |
| Aug 5, 2025 | 37.00 | 38.60 | 36.54 | 38.39 | 38.39 | 3.25% | 1,793,618 |
| Aug 4, 2025 | 36.68 | 37.26 | 36.20 | 37.18 | 37.18 | 1.50% | 842,415 |
| Aug 1, 2025 | 37.00 | 37.31 | 36.44 | 36.63 | 36.63 | -1.72% | 985,086 |
| Jul 31, 2025 | 36.84 | 38.10 | 36.77 | 37.27 | 37.27 | 0.69% | 1,326,303 |
| Jul 30, 2025 | 37.41 | 38.02 | 36.65 | 37.02 | 37.02 | 0.01% | 1,870,880 |
| Jul 29, 2025 | 37.50 | 37.77 | 36.60 | 37.01 | 37.01 | -0.67% | 1,364,818 |
| Jul 28, 2025 | 38.05 | 38.45 | 37.21 | 37.26 | 37.26 | -1.70% | 1,390,830 |
| Jul 25, 2025 | 37.22 | 38.25 | 36.66 | 37.91 | 37.91 | 1.84% | 1,233,558 |
| Jul 24, 2025 | 37.53 | 37.80 | 37.16 | 37.22 | 37.22 | -0.83% | 1,980,264 |
| Jul 23, 2025 | 38.70 | 38.78 | 37.17 | 37.53 | 37.53 | -1.93% | 1,296,409 |
| Jul 22, 2025 | 38.44 | 39.25 | 38.06 | 38.27 | 38.27 | -0.39% | 1,227,571 |
| Jul 21, 2025 | 38.48 | 39.55 | 38.26 | 38.42 | 38.42 | 0.31% | 1,671,675 |
| Jul 18, 2025 | 39.41 | 39.62 | 38.26 | 38.30 | 38.30 | -1.92% | 2,141,511 |
| Jul 17, 2025 | 38.34 | 39.11 | 38.34 | 39.05 | 39.05 | 1.69% | 1,488,011 |