REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.82	57.24	56.16	56.39	56.39	-0.72%	540,430
Dec 4, 2025	56.53	57.64	56.06	56.80	56.80	0.48%	951,493
Dec 3, 2025	53.83	57.27	53.69	56.53	56.53	5.53%	1,063,384
Dec 2, 2025	52.94	53.91	52.39	53.57	53.57	2.08%	638,704
Dec 1, 2025	51.89	53.57	51.74	52.48	52.48	-1.48%	616,521
Nov 28, 2025	53.00	53.88	53.00	53.27	53.27	0.66%	194,654
Nov 26, 2025	52.47	53.32	52.23	52.92	52.92	0.61%	492,012
Nov 25, 2025	52.00	53.03	51.76	52.60	52.60	1.02%	730,975
Nov 24, 2025	50.67	52.32	50.56	52.07	52.07	3.48%	872,471
Nov 21, 2025	49.16	50.99	49.01	50.32	50.32	3.01%	2,241,764
Nov 20, 2025	51.82	52.14	48.73	48.85	48.85	-3.78%	2,251,103
Nov 19, 2025	51.29	51.78	50.64	50.77	50.77	-0.65%	630,621
Nov 18, 2025	50.44	51.71	50.44	51.10	51.10	0.31%	638,702
Nov 17, 2025	52.66	52.99	50.61	50.94	50.94	-3.10%	740,465
Nov 14, 2025	52.36	53.44	51.74	52.57	52.57	-0.36%	754,141
Nov 13, 2025	52.70	53.41	52.22	52.76	52.76	0.23%	668,224
Nov 12, 2025	51.92	53.55	51.43	52.64	52.64	2.35%	1,007,170
Nov 11, 2025	52.08	52.54	51.27	51.43	51.43	-1.10%	1,022,240
Nov 10, 2025	52.82	52.82	51.35	52.00	52.00	-0.36%	1,242,813
Nov 7, 2025	51.84	52.75	51.39	52.19	52.19	-0.72%	1,473,080
Nov 6, 2025	53.12	53.74	52.42	52.57	52.57	-1.22%	1,088,433
Nov 5, 2025	52.95	54.52	52.48	53.22	53.22	0.26%	1,508,948
Nov 4, 2025	52.51	54.66	51.51	53.08	53.08	1.45%	1,662,701
Nov 3, 2025	51.25	52.90	50.00	52.32	52.32	2.05%	1,929,467
Oct 31, 2025	53.61	53.66	50.83	51.27	51.27	-4.77%	3,190,507
Oct 30, 2025	60.00	62.12	52.20	53.84	53.84	-10.24%	5,004,352
Oct 29, 2025	61.18	62.33	59.02	59.98	59.98	-2.14%	513,116
Oct 28, 2025	61.25	62.25	60.90	61.29	61.29	-0.31%	388,216
Oct 27, 2025	61.50	61.97	61.15	61.48	61.48	1.05%	488,433
Oct 24, 2025	61.55	61.68	60.71	60.84	60.84	0.85%	459,649
Oct 23, 2025	59.05	60.55	58.73	60.33	60.33	3.06%	838,320
Oct 22, 2025	58.88	59.28	57.91	58.54	58.54	-0.44%	579,410
Oct 21, 2025	59.27	59.41	58.43	58.80	58.80	-1.11%	495,263
Oct 20, 2025	57.62	59.62	57.52	59.46	59.46	3.84%	434,797
Oct 17, 2025	56.62	57.41	56.03	57.26	57.26	0.25%	364,760
Oct 16, 2025	57.79	58.00	56.61	57.12	57.12	-1.13%	455,599
Oct 15, 2025	56.50	57.81	56.33	57.77	57.77	3.27%	520,042
Oct 14, 2025	54.72	56.59	54.44	55.94	55.94	1.60%	403,583
Oct 13, 2025	55.54	56.27	54.54	55.06	55.06	0.77%	482,092
Oct 10, 2025	57.07	58.07	54.44	54.64	54.64	-3.67%	710,103
Oct 9, 2025	56.30	56.72	54.89	56.72	56.72	0.16%	820,331
Oct 8, 2025	54.87	56.73	53.98	56.63	56.63	3.53%	819,912
Oct 7, 2025	53.39	54.84	53.31	54.70	54.70	2.49%	623,846
Oct 6, 2025	54.54	54.70	53.14	53.37	53.37	-1.15%	480,049
Oct 3, 2025	54.13	54.43	53.52	53.99	53.99	0.02%	541,945
Oct 2, 2025	55.56	55.77	53.43	53.98	53.98	-2.28%	792,988
Oct 1, 2025	56.26	56.60	55.06	55.24	55.24	-2.52%	573,341
Sep 30, 2025	56.34	56.83	55.93	56.67	56.67	0.46%	653,145
Sep 29, 2025	57.33	57.36	56.04	56.41	56.41	-1.05%	692,331
Sep 26, 2025	57.73	58.06	56.91	57.01	57.01	-0.24%	488,764