Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
99.79
+1.39 (1.41%)
At close: Mar 9, 2026, 4:00 PM EDT
98.00
-1.79 (-1.79%)
After-hours: Mar 9, 2026, 6:59 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.93 | 99.90 | 97.63 | 99.79 | 99.79 | 1.41% | 1,498,000 |
| Mar 6, 2026 | 98.17 | 100.08 | 97.31 | 98.40 | 98.40 | -1.24% | 1,594,788 |
| Mar 5, 2026 | 100.44 | 101.07 | 98.19 | 99.64 | 99.64 | -1.53% | 1,704,583 |
| Mar 4, 2026 | 101.34 | 102.00 | 100.37 | 101.19 | 101.19 | 0.70% | 1,561,782 |
| Mar 3, 2026 | 98.98 | 102.36 | 97.61 | 100.49 | 100.49 | -1.11% | 1,875,035 |
| Mar 2, 2026 | 101.50 | 102.34 | 97.78 | 101.62 | 101.62 | -0.39% | 2,464,101 |
| Feb 27, 2026 | 102.10 | 104.32 | 100.52 | 102.02 | 102.02 | -0.13% | 10,249,870 |
| Feb 26, 2026 | 95.47 | 104.08 | 95.25 | 102.15 | 102.15 | -1.06% | 1,976,792 |
| Feb 25, 2026 | 105.90 | 107.45 | 102.38 | 103.24 | 103.24 | -1.52% | 2,718,869 |
| Feb 24, 2026 | 103.69 | 105.30 | 103.28 | 104.83 | 104.83 | 1.10% | 1,837,539 |
| Feb 23, 2026 | 101.84 | 103.83 | 100.98 | 103.69 | 103.69 | 1.83% | 1,669,605 |
| Feb 20, 2026 | 102.72 | 102.82 | 100.20 | 101.83 | 101.83 | -0.89% | 1,694,257 |
| Feb 19, 2026 | 99.58 | 103.69 | 98.38 | 102.74 | 102.74 | 2.96% | 1,756,020 |
| Feb 18, 2026 | 100.60 | 101.53 | 98.71 | 99.79 | 99.79 | -0.82% | 1,594,702 |
| Feb 17, 2026 | 96.80 | 100.62 | 96.00 | 100.61 | 100.61 | 4.46% | 1,482,568 |
| Feb 13, 2026 | 97.84 | 99.01 | 95.97 | 96.31 | 96.31 | -1.05% | 1,569,800 |
| Feb 12, 2026 | 98.65 | 98.79 | 97.12 | 97.33 | 97.33 | -0.67% | 1,553,020 |
| Feb 11, 2026 | 96.64 | 98.41 | 93.79 | 97.99 | 97.99 | 2.09% | 2,319,576 |
| Feb 10, 2026 | 96.90 | 97.36 | 94.95 | 95.98 | 95.98 | -0.79% | 1,667,463 |
| Feb 9, 2026 | 97.27 | 97.81 | 95.88 | 96.74 | 96.74 | -0.77% | 1,471,596 |
| Feb 6, 2026 | 97.50 | 99.58 | 96.43 | 97.49 | 97.49 | 1.39% | 2,135,177 |
| Feb 5, 2026 | 96.15 | 97.99 | 95.51 | 96.15 | 96.15 | -0.37% | 1,881,720 |
| Feb 4, 2026 | 96.44 | 97.08 | 93.02 | 96.51 | 96.51 | 0.56% | 2,447,294 |
| Feb 3, 2026 | 97.96 | 98.64 | 94.90 | 95.97 | 95.97 | -1.22% | 2,417,200 |
| Feb 2, 2026 | 96.52 | 97.50 | 95.30 | 97.16 | 97.16 | 0.22% | 2,540,587 |
| Jan 30, 2026 | 98.01 | 99.49 | 96.63 | 96.95 | 96.95 | -1.27% | 2,090,541 |
| Jan 29, 2026 | 97.00 | 100.18 | 96.78 | 98.20 | 98.20 | 0.89% | 2,478,138 |
| Jan 28, 2026 | 99.04 | 100.30 | 96.72 | 97.33 | 97.33 | -2.49% | 3,133,818 |
| Jan 27, 2026 | 98.14 | 101.93 | 97.75 | 99.82 | 99.82 | 2.09% | 3,567,210 |
| Jan 26, 2026 | 93.50 | 99.51 | 92.50 | 97.78 | 97.78 | -16.87% | 10,177,785 |
| Jan 23, 2026 | 118.40 | 120.63 | 117.59 | 117.63 | 117.63 | -0.99% | 2,522,362 |
| Jan 22, 2026 | 118.37 | 120.53 | 116.55 | 118.81 | 118.81 | 1.09% | 3,188,795 |
| Jan 21, 2026 | 115.60 | 118.43 | 114.81 | 117.53 | 117.53 | 1.13% | 3,876,286 |
| Jan 20, 2026 | 118.59 | 119.75 | 113.96 | 116.22 | 116.22 | -3.38% | 5,311,354 |
| Jan 16, 2026 | 124.45 | 124.49 | 119.61 | 120.28 | 120.28 | -2.43% | 4,798,696 |
| Jan 15, 2026 | 120.70 | 124.16 | 120.70 | 123.27 | 123.27 | 1.69% | 2,968,894 |
| Jan 14, 2026 | 119.82 | 122.12 | 118.15 | 121.22 | 121.22 | 1.06% | 3,692,722 |
| Jan 13, 2026 | 118.16 | 121.30 | 117.78 | 119.95 | 119.95 | 2.37% | 3,882,243 |
| Jan 12, 2026 | 116.82 | 118.48 | 113.33 | 117.17 | 117.17 | -1.24% | 6,180,101 |
| Jan 9, 2026 | 120.00 | 121.62 | 109.77 | 118.64 | 118.64 | 10.48% | 20,793,757 |
| Jan 8, 2026 | 95.21 | 112.43 | 94.52 | 107.39 | 107.39 | 4.56% | 13,607,298 |
| Jan 7, 2026 | 80.95 | 105.00 | 79.94 | 102.71 | 102.71 | 28.63% | 14,855,434 |
| Jan 6, 2026 | 78.51 | 80.39 | 77.76 | 79.85 | 79.85 | 1.94% | 2,224,788 |
| Jan 5, 2026 | 78.44 | 78.94 | 76.28 | 78.33 | 78.33 | -0.87% | 3,279,310 |
| Jan 2, 2026 | 80.29 | 80.48 | 77.86 | 79.02 | 79.02 | -0.79% | 1,381,633 |
| Dec 31, 2025 | 79.68 | 80.30 | 79.46 | 79.65 | 79.65 | -0.03% | 844,931 |
| Dec 30, 2025 | 80.18 | 80.50 | 78.97 | 79.67 | 79.67 | -1.06% | 1,267,267 |
| Dec 29, 2025 | 80.01 | 80.93 | 79.80 | 80.52 | 80.52 | -0.28% | 2,035,208 |
| Dec 26, 2025 | 81.22 | 81.58 | 80.01 | 80.75 | 80.75 | -0.54% | 1,113,796 |
| Dec 24, 2025 | 80.51 | 81.97 | 80.01 | 81.19 | 81.19 | 1.15% | 1,400,396 |
| Dec 23, 2025 | 80.57 | 81.71 | 79.91 | 80.27 | 80.27 | -0.38% | 1,106,124 |
| Dec 22, 2025 | 78.40 | 81.62 | 78.40 | 80.58 | 80.58 | 2.28% | 1,814,755 |
| Dec 19, 2025 | 77.56 | 79.10 | 76.45 | 78.78 | 78.78 | 3.71% | 6,313,981 |
| Dec 18, 2025 | 76.79 | 77.71 | 74.20 | 75.96 | 75.96 | -1.02% | 2,967,644 |
| Dec 17, 2025 | 77.46 | 77.83 | 75.82 | 76.74 | 76.74 | -1.06% | 2,842,559 |
| Dec 16, 2025 | 76.09 | 78.41 | 73.00 | 77.56 | 77.56 | -1.82% | 4,498,012 |
| Dec 15, 2025 | 78.43 | 79.95 | 78.17 | 79.00 | 79.00 | 0.10% | 3,187,651 |
| Dec 12, 2025 | 78.85 | 80.44 | 78.05 | 78.92 | 78.92 | 0.52% | 2,240,032 |
| Dec 11, 2025 | 78.30 | 79.60 | 77.54 | 78.51 | 78.51 | 0.81% | 2,023,990 |
| Dec 10, 2025 | 78.41 | 79.88 | 77.82 | 77.88 | 77.88 | 0.09% | 2,328,230 |
| Dec 9, 2025 | 79.59 | 79.99 | 77.31 | 77.81 | 77.81 | -2.81% | 2,265,000 |
| Dec 8, 2025 | 80.00 | 81.49 | 78.67 | 80.06 | 80.06 | 0.53% | 2,532,833 |
| Dec 5, 2025 | 78.48 | 79.82 | 77.89 | 79.64 | 79.64 | 1.48% | 1,712,953 |
| Dec 4, 2025 | 77.45 | 79.06 | 76.53 | 78.48 | 78.48 | 1.02% | 2,133,047 |
| Dec 3, 2025 | 75.55 | 79.07 | 74.52 | 77.69 | 77.69 | 3.16% | 3,100,620 |
| Dec 2, 2025 | 75.50 | 77.22 | 74.97 | 75.31 | 75.31 | -0.65% | 1,492,966 |
| Dec 1, 2025 | 77.06 | 77.33 | 75.11 | 75.80 | 75.80 | -2.52% | 1,687,215 |
| Nov 28, 2025 | 77.68 | 77.98 | 76.60 | 77.76 | 77.76 | 0.23% | 850,035 |
| Nov 26, 2025 | 76.12 | 78.17 | 75.65 | 77.58 | 77.58 | 1.65% | 1,498,200 |
| 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 |