REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.04	38.32	37.20	37.36	37.36	2.64%	581,160
May 9, 2025	35.95	36.53	35.85	36.40	36.40	1.68%	1,023,063
May 8, 2025	36.03	36.05	35.30	35.80	35.80	0.70%	764,520
May 7, 2025	35.66	36.06	34.96	35.55	35.55	-0.06%	690,487
May 6, 2025	35.01	35.99	34.74	35.57	35.57	-0.20%	589,114
May 5, 2025	34.65	35.75	34.55	35.64	35.64	1.77%	625,652
May 2, 2025	33.91	35.16	33.76	35.02	35.02	4.63%	633,709
May 1, 2025	32.88	33.74	32.63	33.47	33.47	2.35%	560,355
Apr 30, 2025	32.10	32.84	31.57	32.70	32.70	1.33%	629,254
Apr 29, 2025	32.02	32.42	31.63	32.27	32.27	0.59%	344,797
Apr 28, 2025	32.28	32.73	31.68	32.08	32.08	-0.65%	335,306
Apr 25, 2025	32.24	32.35	31.77	32.29	32.29	0.06%	429,653
Apr 24, 2025	31.33	32.36	31.33	32.27	32.27	3.66%	464,963
Apr 23, 2025	31.68	32.18	31.05	31.13	31.13	2.17%	750,522
Apr 22, 2025	29.68	30.79	29.66	30.47	30.47	4.53%	542,753
Apr 21, 2025	29.47	29.58	28.49	29.15	29.15	-2.25%	730,562
Apr 17, 2025	29.96	30.33	29.58	29.82	29.82	-0.40%	1,132,301
Apr 16, 2025	30.44	30.55	28.76	29.94	29.94	-5.88%	1,173,142
Apr 15, 2025	31.74	32.27	31.40	31.81	31.81	-0.25%	512,821
Apr 14, 2025	32.55	32.55	31.64	31.89	31.89	-0.34%	423,930
Apr 11, 2025	31.00	32.13	30.80	32.00	32.00	3.46%	549,414
Apr 10, 2025	31.04	31.80	30.37	30.93	30.93	-1.97%	775,617
Apr 9, 2025	28.35	32.01	27.92	31.55	31.55	9.32%	1,831,208
Apr 8, 2025	30.14	30.98	28.44	28.86	28.86	0.14%	1,221,677
Apr 7, 2025	27.74	30.42	27.46	28.82	28.82	-1.50%	1,208,256
Apr 4, 2025	27.75	29.46	27.20	29.26	29.26	-1.58%	1,373,319
Apr 3, 2025	30.57	31.60	29.42	29.73	29.73	-9.17%	1,283,681
Apr 2, 2025	31.42	33.06	31.27	32.73	32.73	1.65%	533,203
Apr 1, 2025	31.41	32.28	31.01	32.20	32.20	1.90%	639,692
Mar 31, 2025	31.48	32.01	30.58	31.60	31.60	-1.50%	1,134,405
Mar 28, 2025	33.14	33.53	31.19	32.08	32.08	-3.75%	1,350,522
Mar 27, 2025	33.34	33.93	33.05	33.33	33.27	-1.01%	574,726
Mar 26, 2025	33.48	33.70	33.24	33.67	33.61	1.02%	745,895
Mar 25, 2025	32.38	33.67	32.38	33.33	33.27	2.90%	488,430
Mar 24, 2025	32.16	32.46	31.57	32.39	32.33	2.79%	619,448
Mar 21, 2025	31.24	31.75	30.85	31.51	31.45	-0.88%	852,659
Mar 20, 2025	31.30	32.33	31.26	31.79	31.73	-0.41%	416,554
Mar 19, 2025	31.29	32.12	31.21	31.92	31.86	2.14%	523,651
Mar 18, 2025	29.94	31.55	29.39	31.25	31.19	4.27%	741,468
Mar 17, 2025	30.71	31.01	29.70	29.97	29.91	-2.79%	905,969
Mar 14, 2025	30.51	31.08	30.28	30.83	30.77	2.22%	550,003
Mar 13, 2025	31.22	31.29	29.65	30.16	30.10	-2.68%	975,950
Mar 12, 2025	31.79	32.10	30.87	30.99	30.93	0.42%	661,545
Mar 11, 2025	30.70	31.42	30.44	30.86	30.80	1.25%	857,258
Mar 10, 2025	30.07	30.98	29.62	30.48	30.42	-1.71%	1,382,625
Mar 7, 2025	29.77	31.30	29.48	31.01	30.95	3.37%	910,821
Mar 6, 2025	27.50	30.45	27.27	30.00	29.94	7.33%	1,062,090
Mar 5, 2025	29.59	30.06	26.81	27.95	27.90	2.38%	1,169,054
Mar 4, 2025	27.35	27.68	26.51	27.30	27.25	-2.81%	1,226,613
Mar 3, 2025	30.57	30.63	28.01	28.09	28.04	-7.90%	1,085,356