Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
144.83
+13.16 (9.99%)
At close: Apr 28, 2026, 4:00 PM EDT
144.00
-0.83 (-0.57%)
Pre-market: Apr 29, 2026, 9:04 AM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.22 | 150.00 | 141.61 | 144.83 | 144.83 | 9.99% | 5,584,587 |
| Apr 27, 2026 | 137.17 | 137.25 | 131.02 | 131.67 | 131.67 | -2.68% | 4,816,531 |
| Apr 24, 2026 | 134.58 | 138.44 | 132.00 | 135.30 | 135.30 | 0.61% | 3,501,685 |
| Apr 23, 2026 | 141.79 | 143.94 | 133.05 | 134.48 | 134.48 | -4.96% | 4,275,182 |
| Apr 22, 2026 | 149.67 | 149.68 | 141.00 | 141.50 | 141.50 | -4.97% | 3,731,761 |
| Apr 21, 2026 | 147.00 | 149.36 | 143.17 | 148.90 | 148.90 | 1.83% | 2,828,131 |
| Apr 20, 2026 | 151.85 | 153.50 | 146.17 | 146.23 | 146.23 | -1.61% | 3,495,621 |
| Apr 17, 2026 | 149.48 | 151.14 | 145.52 | 148.63 | 148.63 | -0.43% | 4,759,878 |
| Apr 16, 2026 | 152.55 | 155.70 | 147.30 | 149.27 | 149.27 | -2.14% | 5,701,859 |
| Apr 15, 2026 | 149.51 | 155.01 | 147.63 | 152.54 | 152.54 | 3.76% | 11,938,463 |
| Apr 14, 2026 | 136.50 | 148.00 | 134.66 | 147.01 | 147.01 | 7.86% | 8,202,306 |
| Apr 13, 2026 | 132.26 | 136.80 | 127.00 | 136.30 | 136.30 | 41.35% | 14,720,636 |
| Apr 10, 2026 | 97.03 | 97.23 | 94.63 | 96.43 | 96.43 | 0.22% | 1,984,964 |
| Apr 9, 2026 | 96.75 | 98.00 | 94.70 | 96.22 | 96.22 | -0.55% | 1,283,269 |
| Apr 8, 2026 | 98.99 | 99.00 | 95.80 | 96.75 | 96.75 | 0.48% | 1,203,521 |
| Apr 7, 2026 | 95.51 | 96.36 | 94.00 | 96.29 | 96.29 | 0.98% | 1,035,234 |
| Apr 6, 2026 | 98.19 | 98.73 | 95.04 | 95.36 | 95.36 | -3.79% | 1,743,881 |
| Apr 2, 2026 | 96.47 | 101.00 | 96.47 | 99.12 | 99.12 | 0.49% | 1,331,711 |
| Apr 1, 2026 | 98.67 | 99.96 | 97.19 | 98.64 | 98.64 | 1.43% | 2,185,988 |
| Mar 31, 2026 | 94.21 | 98.10 | 94.04 | 97.25 | 97.25 | 4.90% | 3,247,537 |
| Mar 30, 2026 | 92.49 | 93.88 | 91.52 | 92.71 | 92.71 | 0.22% | 1,747,144 |
| Mar 27, 2026 | 93.17 | 95.31 | 92.09 | 92.51 | 92.51 | -0.75% | 1,102,839 |
| Mar 26, 2026 | 93.68 | 95.11 | 93.05 | 93.21 | 93.21 | -1.15% | 1,703,169 |
| Mar 25, 2026 | 96.54 | 97.37 | 92.59 | 94.29 | 94.29 | -1.29% | 2,483,675 |
| Mar 24, 2026 | 96.16 | 97.44 | 95.42 | 95.52 | 95.52 | -1.15% | 1,528,879 |
| Mar 23, 2026 | 96.86 | 98.80 | 96.14 | 96.63 | 96.63 | 0.89% | 1,366,524 |
| Mar 20, 2026 | 97.97 | 98.98 | 94.87 | 95.78 | 95.78 | -3.54% | 3,380,707 |
| Mar 19, 2026 | 97.44 | 100.08 | 97.42 | 99.29 | 99.29 | 1.20% | 1,488,998 |
| Mar 18, 2026 | 99.13 | 99.52 | 97.26 | 98.11 | 98.11 | -1.03% | 2,210,399 |
| Mar 17, 2026 | 98.12 | 100.51 | 97.10 | 99.13 | 99.13 | 0.13% | 1,865,655 |
| Mar 16, 2026 | 96.60 | 99.64 | 96.60 | 99.00 | 99.00 | 4.36% | 1,542,284 |
| Mar 13, 2026 | 96.44 | 99.09 | 94.67 | 94.86 | 94.86 | -0.22% | 1,465,622 |
| Mar 12, 2026 | 98.34 | 99.17 | 95.04 | 95.07 | 95.07 | -4.54% | 2,255,283 |
| Mar 11, 2026 | 98.19 | 100.14 | 96.52 | 99.59 | 99.59 | 0.74% | 2,294,558 |
| Mar 10, 2026 | 99.74 | 101.38 | 98.70 | 98.86 | 98.86 | -0.93% | 2,104,308 |
| Mar 9, 2026 | 98.93 | 99.90 | 97.63 | 99.79 | 99.79 | 1.41% | 1,498,022 |
| Mar 6, 2026 | 98.17 | 100.08 | 97.31 | 98.40 | 98.40 | -1.24% | 1,601,104 |
| Mar 5, 2026 | 100.44 | 101.07 | 98.19 | 99.64 | 99.64 | -1.53% | 1,705,176 |
| Mar 4, 2026 | 101.34 | 102.00 | 100.37 | 101.19 | 101.19 | 0.70% | 1,568,206 |
| Mar 3, 2026 | 98.98 | 102.36 | 97.61 | 100.49 | 100.49 | -1.11% | 1,875,078 |
| Mar 2, 2026 | 101.50 | 102.34 | 97.78 | 101.62 | 101.62 | -0.39% | 2,475,475 |
| Feb 27, 2026 | 102.10 | 104.32 | 100.52 | 102.02 | 102.02 | -0.13% | 10,308,387 |
| Feb 26, 2026 | 95.47 | 104.08 | 95.25 | 102.15 | 102.15 | -1.06% | 1,994,153 |
| Feb 25, 2026 | 105.90 | 107.45 | 102.38 | 103.24 | 103.24 | -1.52% | 2,823,170 |
| Feb 24, 2026 | 103.69 | 105.30 | 103.28 | 104.83 | 104.83 | 1.10% | 1,950,241 |
| Feb 23, 2026 | 101.84 | 103.83 | 100.98 | 103.69 | 103.69 | 1.83% | 1,670,057 |
| Feb 20, 2026 | 102.72 | 102.82 | 100.20 | 101.83 | 101.83 | -0.89% | 1,694,604 |
| Feb 19, 2026 | 99.58 | 103.69 | 98.38 | 102.74 | 102.74 | 2.96% | 1,801,603 |
| Feb 18, 2026 | 100.60 | 101.53 | 98.71 | 99.79 | 99.79 | -0.82% | 1,594,729 |
| Feb 17, 2026 | 96.80 | 100.62 | 96.00 | 100.61 | 100.61 | 4.46% | 1,484,294 |
| Feb 13, 2026 | 97.84 | 99.01 | 95.97 | 96.31 | 96.31 | -1.05% | 1,585,294 |
| Feb 12, 2026 | 98.65 | 98.79 | 97.12 | 97.33 | 97.33 | -0.67% | 1,553,021 |
| 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 |