Revolution Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.52	38.00	36.76	36.91	36.91	-1.52%	26,225,131
Jun 26, 2025	38.56	38.84	36.99	37.48	37.48	-2.42%	2,069,170
Jun 25, 2025	40.17	40.24	38.19	38.41	38.41	-4.05%	2,988,047
Jun 24, 2025	38.45	40.70	37.00	40.03	40.03	-0.02%	3,092,255
Jun 23, 2025	39.42	40.65	39.37	40.04	40.04	0.96%	1,754,108
Jun 20, 2025	39.99	40.25	39.00	39.66	39.66	-0.68%	2,510,171
Jun 18, 2025	39.14	40.11	38.57	39.93	39.93	2.02%	3,021,832
Jun 17, 2025	39.50	40.57	39.14	39.14	39.14	-1.58%	1,643,896
Jun 16, 2025	40.57	40.68	39.47	39.77	39.77	-2.02%	1,627,639
Jun 13, 2025	40.46	40.94	39.95	40.59	40.59	-1.26%	1,114,941
Jun 12, 2025	40.46	41.41	39.87	41.11	41.11	0.78%	1,331,886
Jun 11, 2025	42.24	42.40	40.70	40.79	40.79	-2.83%	1,020,538
Jun 10, 2025	41.13	42.29	40.58	41.98	41.98	3.45%	1,255,891
Jun 9, 2025	41.59	41.59	40.56	40.58	40.58	-1.24%	1,010,717
Jun 6, 2025	40.83	41.94	40.15	41.09	41.09	2.21%	1,272,887
Jun 5, 2025	40.50	40.71	39.80	40.20	40.20	-0.45%	1,286,214
Jun 4, 2025	40.50	41.21	39.84	40.38	40.38	-0.49%	1,468,987
Jun 3, 2025	40.65	41.22	40.21	40.58	40.58	-0.17%	2,060,290
Jun 2, 2025	39.51	41.45	39.51	40.65	40.65	3.17%	2,668,698
May 30, 2025	38.92	40.19	37.95	39.40	39.40	0.81%	2,622,713
May 29, 2025	37.90	39.21	37.22	39.09	39.09	3.59%	1,811,446
May 28, 2025	37.05	39.03	36.78	37.73	37.73	2.04%	2,270,828
May 27, 2025	40.00	40.00	36.53	36.98	36.98	-7.03%	3,755,638
May 23, 2025	37.85	39.87	37.70	39.77	39.77	2.50%	1,399,413
May 22, 2025	38.63	39.05	38.24	38.80	38.80	0.15%	1,133,772
May 21, 2025	39.85	40.32	38.29	38.74	38.74	-4.27%	1,561,196
May 20, 2025	39.78	40.83	39.55	40.47	40.47	1.35%	1,044,494
May 19, 2025	39.41	40.27	38.70	39.93	39.93	0.99%	946,964
May 16, 2025	39.37	40.05	38.92	39.54	39.54	0.25%	2,130,663
May 15, 2025	39.74	39.98	39.04	39.44	39.44	-0.10%	899,317
May 14, 2025	39.70	40.68	39.04	39.48	39.48	-1.18%	1,326,326
May 13, 2025	42.06	42.07	39.92	39.95	39.95	-4.61%	1,546,611
May 12, 2025	41.42	42.60	41.07	41.88	41.88	3.61%	1,759,702
May 9, 2025	41.91	42.25	40.19	40.42	40.42	-3.56%	1,621,977
May 8, 2025	40.77	43.67	40.54	41.91	41.91	11.29%	6,591,376
May 7, 2025	37.89	38.05	36.80	37.66	37.66	0.59%	2,363,708
May 6, 2025	39.33	39.60	36.36	37.44	37.44	-5.92%	3,089,366
May 5, 2025	41.24	41.24	39.75	39.80	39.80	-2.27%	1,249,743
May 2, 2025	41.26	41.80	40.70	40.72	40.72	0.20%	1,733,989
May 1, 2025	40.40	41.13	39.54	40.64	40.64	0.64%	1,555,469
Apr 30, 2025	40.22	41.17	39.20	40.38	40.38	-0.71%	1,999,773
Apr 29, 2025	41.31	41.72	40.20	40.67	40.67	-1.93%	3,037,804
Apr 28, 2025	38.96	41.96	38.92	41.47	41.47	6.96%	2,872,326
Apr 25, 2025	37.91	39.15	37.86	38.77	38.77	0.49%	1,075,979
Apr 24, 2025	37.41	38.68	36.92	38.58	38.58	3.04%	1,658,127
Apr 23, 2025	37.89	39.14	37.40	37.44	37.44	1.57%	2,429,922
Apr 22, 2025	37.13	37.76	36.50	36.86	36.86	0.82%	1,317,403
Apr 21, 2025	36.29	37.89	36.01	36.56	36.56	-0.54%	1,333,220
Apr 17, 2025	36.06	36.87	35.82	36.76	36.76	1.55%	1,274,877
Apr 16, 2025	36.17	36.42	35.40	36.20	36.20	-0.33%	1,459,033