Revolution Medicines Inc (RVMD) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 211.36 | 211.91 | 205.22 | 209.23 | -0.30% | 1,314,327 |
| 2026-09-01 | 204.64 | 210.25 | 202.54 | 209.87 | +2.09% | 1,834,261 |
| 2026-08-31 | 205.14 | 207.02 | 200.53 | 205.57 | -1.11% | 2,269,459 |
| 2026-08-28 | 221.50 | 221.50 | 205.82 | 207.88 | -6.00% | 2,006,480 |
| 2026-08-27 | 219.48 | 224.31 | 216.13 | 221.15 | +2.65% | 3,359,200 |
| 2026-08-26 | 209.32 | 218.30 | 198.91 | 215.44 | +1.92% | 3,524,100 |
| 2026-08-25 | 214.27 | 216.24 | 209.63 | 211.38 | -0.09% | 1,377,300 |
| 2026-08-24 | 209.46 | 211.95 | 205.39 | 211.58 | +1.01% | 1,598,000 |
| 2026-08-21 | 212.06 | 212.74 | 206.75 | 209.46 | -1.07% | 2,124,000 |
| 2026-08-20 | 212.26 | 213.74 | 208.02 | 211.74 | -1.36% | 1,563,400 |
| 2026-08-19 | 218.84 | 220.34 | 212.25 | 214.66 | -0.62% | 1,307,800 |
| 2026-08-18 | 209.15 | 216.72 | 209.09 | 216.00 | +1.89% | 1,651,900 |
| 2026-08-17 | 204.02 | 215.97 | 203.18 | 212.00 | +4.07% | 2,440,300 |
| 2026-08-14 | 201.50 | 204.00 | 198.89 | 203.71 | +0.85% | 784,200 |
| 2026-08-13 | 206.85 | 206.85 | 201.02 | 202.00 | -1.59% | 986,800 |
| 2026-08-12 | 206.99 | 208.49 | 203.75 | 205.26 | -0.14% | 1,175,800 |
| 2026-08-11 | 207.26 | 208.25 | 202.01 | 205.55 | -0.69% | 1,681,002 |
| 2026-08-10 | 205.70 | 208.76 | 203.70 | 206.97 | +0.89% | 2,101,103 |
| 2026-08-07 | 200.82 | 205.90 | 196.49 | 205.15 | +3.71% | 1,665,200 |
| 2026-08-06 | 197.72 | 203.00 | 195.42 | 197.81 | +0.26% | 1,747,600 |
| 2026-08-05 | 194.05 | 198.29 | 192.56 | 197.30 | +1.98% | 1,952,900 |
| 2026-08-04 | 183.53 | 194.07 | 181.02 | 193.46 | +6.03% | 1,614,200 |
| 2026-08-03 | 184.43 | 186.25 | 180.14 | 182.45 | -2.71% | 1,827,100 |
| 2026-07-31 | 192.00 | 192.00 | 186.15 | 187.53 | -2.41% | 1,491,800 |
| 2026-07-30 | 183.72 | 192.76 | 182.00 | 192.17 | +6.22% | 1,806,600 |
| 2026-07-29 | 184.21 | 185.04 | 178.07 | 180.92 | -1.60% | 2,298,900 |
| 2026-07-28 | 186.60 | 188.68 | 181.49 | 183.86 | -2.24% | 2,401,400 |
| 2026-07-27 | 188.91 | 194.56 | 186.98 | 188.07 | -0.61% | 1,425,700 |
| 2026-07-24 | 189.23 | 190.50 | 185.89 | 189.23 | +0.25% | 1,287,900 |
| 2026-07-23 | 182.61 | 193.53 | 180.00 | 188.75 | +3.13% | 2,283,200 |
| 2026-07-22 | 180.66 | 185.40 | 180.11 | 183.03 | -0.14% | 888,600 |
| 2026-07-21 | 181.25 | 184.25 | 179.39 | 183.29 | +1.61% | 2,299,800 |
| 2026-07-20 | 186.64 | 189.85 | 180.16 | 180.39 | -3.10% | 2,538,600 |
| 2026-07-17 | 176.87 | 186.66 | 176.00 | 186.16 | +3.90% | 1,832,200 |
| 2026-07-16 | 183.56 | 184.86 | 177.18 | 179.18 | -2.85% | 1,725,100 |
| 2026-07-15 | 183.12 | 185.97 | 181.17 | 184.44 | -0.29% | 1,538,100 |
| 2026-07-14 | 186.60 | 188.69 | 183.92 | 184.97 | +0.55% | 3,123,000 |
| 2026-07-13 | 182.78 | 186.00 | 180.10 | 183.95 | -1.57% | 1,705,600 |
| 2026-07-10 | 192.22 | 192.33 | 184.79 | 186.88 | -2.22% | 1,355,300 |
| 2026-07-09 | 190.05 | 193.82 | 190.04 | 191.13 | +0.72% | 1,609,900 |
| 2026-07-08 | 190.00 | 193.48 | 186.78 | 189.77 | -0.36% | 1,983,100 |
| 2026-07-07 | 189.65 | 192.92 | 186.56 | 190.46 | +0.25% | 1,893,500 |
| 2026-07-06 | 192.25 | 193.69 | 188.68 | 189.99 | +0.40% | 2,398,300 |
| 2026-07-02 | 188.37 | 189.48 | 184.28 | 189.24 | +0.92% | 3,189,200 |
| 2026-07-01 | 185.49 | 188.46 | 182.82 | 187.51 | +0.12% | 2,079,300 |
| 2026-06-30 | 189.53 | 193.09 | 184.58 | 187.28 | -2.77% | 4,000,600 |
| 2026-06-29 | 182.26 | 192.80 | 181.50 | 192.62 | +5.79% | 5,314,500 |
| 2026-06-26 | 175.19 | 183.36 | 174.26 | 182.08 | +2.19% | 9,544,100 |
| 2026-06-25 | 170.94 | 184.39 | 168.19 | 178.17 | +4.95% | 5,507,800 |
| 2026-06-24 | 170.50 | 170.65 | 166.43 | 169.77 | +0.15% | 3,626,500 |
| 2026-06-23 | 163.30 | 171.25 | 163.05 | 169.51 | +2.23% | 3,123,800 |
| 2026-06-22 | 162.32 | 166.84 | 162.15 | 165.81 | +1.73% | 3,129,300 |
| 2026-06-18 | 160.66 | 164.78 | 158.40 | 162.99 | +3.31% | 4,702,500 |
| 2026-06-17 | 156.75 | 161.63 | 156.44 | 157.77 | +0.76% | 2,227,400 |
| 2026-06-16 | 158.28 | 158.70 | 153.94 | 156.58 | -2.17% | 2,523,700 |
| 2026-06-15 | 155.00 | 160.41 | 152.88 | 160.06 | +4.02% | 2,131,800 |
| 2026-06-12 | 150.40 | 154.74 | 149.67 | 153.87 | +3.11% | 1,580,700 |
| 2026-06-11 | 144.63 | 150.35 | 143.47 | 149.23 | +3.50% | 2,202,000 |
| 2026-06-10 | 148.88 | 149.04 | 141.44 | 144.19 | -3.58% | 3,283,100 |
| 2026-06-09 | 150.23 | 151.50 | 146.47 | 149.55 | +0.71% | 2,766,700 |
| 2026-06-08 | 150.10 | 152.10 | 147.41 | 148.49 | -0.50% | 2,734,800 |
| 2026-06-05 | 153.67 | 154.97 | 148.15 | 149.23 | -4.15% | 2,140,400 |
| 2026-06-04 | 156.28 | 159.34 | 154.60 | 155.69 | -0.19% | 2,609,300 |
| 2026-06-03 | 151.57 | 156.87 | 151.52 | 155.99 | +3.09% | 2,008,000 |
| 2026-06-02 | 161.23 | 162.76 | 151.29 | 151.31 | -7.56% | 3,750,400 |
| 2026-06-01 | 159.95 | 166.50 | 154.13 | 163.68 | +3.94% | 6,730,900 |
| 2026-05-29 | 155.66 | 158.13 | 153.18 | 157.48 | +1.84% | 6,660,400 |
| 2026-05-28 | 153.47 | 155.88 | 149.10 | 154.63 | +1.07% | 2,650,700 |
| 2026-05-27 | 153.69 | 155.76 | 150.95 | 153.00 | -1.22% | 2,879,600 |
| 2026-05-26 | 153.12 | 155.00 | 152.23 | 154.89 | +2.20% | 2,393,200 |
| 2026-05-22 | 154.42 | 156.25 | 151.44 | 151.56 | -1.41% | 1,933,000 |
| 2026-05-21 | 150.33 | 154.71 | 150.22 | 153.73 | +2.26% | 1,846,200 |
| 2026-05-20 | 149.74 | 153.55 | 148.02 | 150.33 | +2.06% | 2,402,300 |
| 2026-05-19 | 144.53 | 147.93 | 141.79 | 147.30 | +2.03% | 1,995,700 |
| 2026-05-18 | 145.03 | 146.91 | 141.00 | 144.37 | -0.89% | 2,344,800 |
| 2026-05-15 | 147.84 | 148.85 | 141.25 | 145.66 | -2.55% | 2,475,700 |
| 2026-05-14 | 150.00 | 150.79 | 146.50 | 149.47 | -0.31% | 1,804,600 |
| 2026-05-13 | 146.89 | 150.30 | 145.26 | 149.94 | +2.90% | 1,844,100 |
| 2026-05-12 | 144.00 | 146.11 | 141.18 | 145.72 | +1.09% | 1,422,900 |
| 2026-05-11 | 142.56 | 145.52 | 141.57 | 144.15 | +1.65% | 1,640,900 |
| 2026-05-08 | 142.56 | 144.61 | 140.53 | 141.81 | -0.49% | 2,514,300 |
| 2026-05-07 | 148.80 | 149.78 | 142.08 | 142.51 | -5.67% | 3,175,000 |
| 2026-05-06 | 146.72 | 151.43 | 145.29 | 151.07 | +2.62% | 2,946,300 |
| 2026-05-05 | 148.66 | 149.87 | 144.26 | 147.21 | -0.47% | 3,321,800 |
| 2026-05-04 | 141.15 | 148.25 | 140.95 | 147.90 | +6.04% | 2,470,800 |
| 2026-05-01 | 143.50 | 149.30 | 139.39 | 139.48 | -3.22% | 2,584,300 |
| 2026-04-30 | 141.43 | 144.29 | 138.75 | 144.12 | +2.54% | 2,314,300 |
| 2026-04-29 | 143.03 | 144.15 | 139.78 | 140.55 | -2.96% | 2,790,500 |
| 2026-04-28 | 146.22 | 150.00 | 141.61 | 144.83 | +9.99% | 5,585,400 |
| 2026-04-27 | 137.17 | 137.25 | 131.02 | 131.67 | -2.68% | 4,816,500 |
| 2026-04-24 | 134.58 | 138.44 | 132.00 | 135.30 | +0.61% | 3,501,400 |
| 2026-04-23 | 141.79 | 143.94 | 133.05 | 134.48 | -4.96% | 4,275,200 |
| 2026-04-22 | 149.67 | 149.68 | 141.00 | 141.50 | -4.97% | 3,731,800 |
| 2026-04-21 | 147.00 | 149.36 | 143.17 | 148.90 | +1.83% | 2,828,100 |
| 2026-04-20 | 151.85 | 153.50 | 146.17 | 146.23 | -1.61% | 3,495,600 |
| 2026-04-17 | 149.48 | 151.13 | 145.52 | 148.63 | -0.43% | 4,759,900 |
| 2026-04-16 | 152.55 | 155.70 | 147.30 | 149.27 | -2.14% | 5,701,900 |
| 2026-04-15 | 149.51 | 155.01 | 147.63 | 152.54 | +3.76% | 11,938,500 |
| 2026-04-14 | 136.50 | 148.00 | 134.66 | 147.01 | +7.86% | 8,202,300 |
| 2026-04-13 | 132.26 | 136.80 | 127.00 | 136.30 | +41.35% | 14,720,600 |
| 2026-04-10 | 97.03 | 97.22 | 94.63 | 96.43 | +0.22% | 1,985,000 |
| 2026-04-09 | 96.75 | 98.00 | 94.70 | 96.22 | -0.55% | 1,283,200 |
| 2026-04-08 | 98.99 | 99.00 | 95.80 | 96.75 | +0.48% | 1,203,300 |
| 2026-04-07 | 95.51 | 96.36 | 94.00 | 96.29 | +0.98% | 1,035,200 |
| 2026-04-06 | 98.19 | 98.73 | 95.03 | 95.36 | -3.79% | 1,743,800 |
| 2026-04-02 | 96.47 | 101.00 | 96.47 | 99.12 | +0.49% | 1,331,600 |
| 2026-04-01 | 98.67 | 99.96 | 97.19 | 98.64 | +1.43% | 2,185,900 |
| 2026-03-31 | 94.21 | 98.10 | 94.04 | 97.25 | +4.90% | 3,247,500 |
| 2026-03-30 | 92.49 | 93.88 | 91.52 | 92.71 | +0.22% | 1,747,100 |
| 2026-03-27 | 93.17 | 95.31 | 92.09 | 92.51 | -0.75% | 1,102,800 |
| 2026-03-26 | 93.68 | 95.11 | 93.05 | 93.21 | -1.15% | 1,703,000 |
| 2026-03-25 | 96.54 | 97.37 | 92.59 | 94.29 | -1.29% | 2,483,500 |
| 2026-03-24 | 96.16 | 97.44 | 95.42 | 95.52 | -1.15% | 1,528,800 |
| 2026-03-23 | 96.86 | 98.80 | 96.14 | 96.63 | +0.89% | 1,366,500 |
| 2026-03-20 | 97.97 | 98.98 | 94.87 | 95.78 | -3.54% | 3,380,700 |
| 2026-03-19 | 97.44 | 100.08 | 97.42 | 99.29 | +1.20% | 1,488,700 |
| 2026-03-18 | 99.13 | 99.52 | 97.26 | 98.11 | -1.03% | 2,210,300 |
| 2026-03-17 | 98.12 | 100.51 | 97.10 | 99.13 | +0.13% | 1,865,400 |
| 2026-03-16 | 96.60 | 99.64 | 96.60 | 99.00 | +4.36% | 1,542,300 |
| 2026-03-13 | 96.44 | 99.09 | 94.67 | 94.86 | -0.22% | 1,465,500 |
| 2026-03-12 | 98.34 | 99.17 | 95.04 | 95.07 | -4.54% | 2,255,200 |
| 2026-03-11 | 98.19 | 100.14 | 96.52 | 99.59 | +0.74% | 2,294,200 |
| 2026-03-10 | 99.74 | 101.38 | 98.70 | 98.86 | -0.93% | 2,104,308 |
| 2026-03-09 | 98.93 | 99.90 | 97.63 | 99.79 | +1.41% | 1,498,022 |
| 2026-03-06 | 98.17 | 100.08 | 97.31 | 98.40 | -1.24% | 1,601,100 |
| 2026-03-05 | 100.44 | 101.06 | 98.19 | 99.64 | -1.53% | 1,704,600 |
| 2026-03-04 | 101.34 | 102.00 | 100.37 | 101.19 | +0.70% | 1,568,000 |
| 2026-03-03 | 98.98 | 102.36 | 97.61 | 100.49 | -1.11% | 1,875,100 |
| 2026-03-02 | 101.50 | 102.34 | 97.78 | 101.62 | -0.39% | 2,475,400 |
| 2026-02-27 | 102.10 | 104.31 | 100.52 | 102.02 | -0.13% | 10,308,300 |
| 2026-02-26 | 95.47 | 104.08 | 95.25 | 102.15 | -1.06% | 1,994,200 |
| 2026-02-25 | 105.90 | 107.45 | 102.38 | 103.24 | -1.52% | 2,823,200 |
| 2026-02-24 | 103.69 | 105.30 | 103.28 | 104.83 | +1.10% | 1,950,200 |
| 2026-02-23 | 101.84 | 103.83 | 100.98 | 103.69 | +1.83% | 1,670,100 |
| 2026-02-20 | 102.72 | 102.82 | 100.20 | 101.83 | -0.89% | 1,694,400 |
| 2026-02-19 | 99.58 | 103.69 | 98.38 | 102.74 | +2.96% | 1,801,400 |
| 2026-02-18 | 100.60 | 101.53 | 98.71 | 99.79 | -0.82% | 1,594,700 |
| 2026-02-17 | 96.80 | 100.62 | 96.00 | 100.61 | +4.46% | 1,484,000 |
| 2026-02-13 | 97.84 | 99.01 | 95.97 | 96.31 | -1.05% | 1,585,300 |
| 2026-02-12 | 98.65 | 98.79 | 97.12 | 97.33 | -0.67% | 1,552,900 |
| 2026-02-11 | 96.64 | 98.41 | 93.79 | 97.99 | +2.09% | 2,319,500 |
| 2026-02-10 | 96.90 | 97.36 | 94.95 | 95.98 | -0.79% | 1,667,500 |
| 2026-02-09 | 97.27 | 97.81 | 95.88 | 96.74 | -0.77% | 1,471,400 |
| 2026-02-06 | 97.50 | 99.58 | 96.43 | 97.49 | +1.39% | 2,135,200 |
| 2026-02-05 | 96.15 | 97.99 | 95.51 | 96.15 | -0.37% | 1,881,700 |
| 2026-02-04 | 96.44 | 97.08 | 93.02 | 96.51 | +0.56% | 2,447,300 |
| 2026-02-03 | 97.96 | 98.64 | 94.89 | 95.97 | -1.22% | 2,417,200 |
| 2026-02-02 | 96.52 | 97.50 | 95.30 | 97.16 | +0.22% | 2,540,400 |
| 2026-01-30 | 98.01 | 99.49 | 96.63 | 96.95 | -1.27% | 2,090,500 |
| 2026-01-29 | 97.00 | 100.18 | 96.78 | 98.20 | +0.89% | 2,478,100 |
| 2026-01-28 | 99.04 | 100.30 | 96.72 | 97.33 | -2.49% | 3,133,600 |
| 2026-01-27 | 98.14 | 101.93 | 97.75 | 99.82 | +2.09% | 3,567,200 |
| 2026-01-26 | 93.50 | 99.51 | 92.50 | 97.78 | -16.87% | 10,177,800 |
| 2026-01-23 | 118.40 | 120.63 | 117.59 | 117.63 | -0.99% | 2,522,400 |
| 2026-01-22 | 118.36 | 120.53 | 116.55 | 118.81 | +1.09% | 3,188,800 |
| 2026-01-21 | 115.60 | 118.43 | 114.81 | 117.53 | +1.13% | 3,876,200 |
| 2026-01-20 | 118.59 | 119.75 | 113.96 | 116.22 | -3.38% | 5,311,000 |
| 2026-01-16 | 124.45 | 124.49 | 119.61 | 120.28 | -2.43% | 4,798,700 |
| 2026-01-15 | 120.70 | 124.16 | 120.70 | 123.27 | +1.69% | 2,968,600 |
| 2026-01-14 | 119.82 | 122.12 | 118.15 | 121.22 | +1.06% | 3,692,300 |
| 2026-01-13 | 118.16 | 121.30 | 117.78 | 119.95 | +2.37% | 3,882,200 |
| 2026-01-12 | 116.82 | 118.48 | 113.33 | 117.17 | -1.24% | 6,180,100 |
| 2026-01-09 | 120.00 | 121.61 | 109.77 | 118.64 | +10.48% | 20,793,800 |
| 2026-01-08 | 95.21 | 112.43 | 94.52 | 107.39 | +4.56% | 13,607,300 |
| 2026-01-07 | 80.95 | 105.00 | 79.94 | 102.71 | +28.63% | 14,855,400 |
| 2026-01-06 | 78.51 | 80.39 | 77.76 | 79.85 | +1.94% | 2,224,800 |
| 2026-01-05 | 78.44 | 78.94 | 76.28 | 78.33 | -0.87% | 3,279,300 |
| 2026-01-02 | 80.29 | 80.47 | 77.86 | 79.02 | -0.79% | 1,381,600 |
| 2025-12-31 | 79.68 | 80.30 | 79.45 | 79.65 | -0.03% | 844,900 |
| 2025-12-30 | 80.18 | 80.50 | 78.97 | 79.67 | -1.06% | 1,267,300 |
| 2025-12-29 | 80.01 | 80.92 | 79.80 | 80.52 | -0.28% | 2,035,200 |
| 2025-12-26 | 81.22 | 81.58 | 80.01 | 80.75 | -0.54% | 1,113,800 |
| 2025-12-24 | 80.51 | 81.97 | 80.01 | 81.19 | +1.15% | 1,400,400 |
| 2025-12-23 | 80.57 | 81.71 | 79.91 | 80.27 | -0.38% | 1,106,100 |
| 2025-12-22 | 78.40 | 81.62 | 78.40 | 80.58 | +2.28% | 1,814,800 |
| 2025-12-19 | 77.56 | 79.10 | 76.45 | 78.78 | +3.71% | 6,314,000 |
| 2025-12-18 | 76.79 | 77.71 | 74.20 | 75.96 | -1.02% | 2,967,600 |
| 2025-12-17 | 77.46 | 77.83 | 75.82 | 76.74 | -1.06% | 2,842,600 |
| 2025-12-16 | 76.09 | 78.41 | 73.00 | 77.56 | -1.82% | 4,498,000 |
| 2025-12-15 | 78.43 | 79.95 | 78.17 | 79.00 | +0.10% | 3,187,400 |
| 2025-12-12 | 78.85 | 80.44 | 78.05 | 78.92 | +0.52% | 2,240,000 |
| 2025-12-11 | 78.30 | 79.60 | 77.54 | 78.51 | +0.81% | 2,023,900 |
| 2025-12-10 | 78.41 | 79.88 | 77.81 | 77.88 | +0.09% | 2,328,200 |
| 2025-12-09 | 79.59 | 79.99 | 77.31 | 77.81 | -2.81% | 2,265,000 |
| 2025-12-08 | 80.00 | 81.49 | 78.67 | 80.06 | +0.53% | 2,532,500 |
| 2025-12-05 | 78.48 | 79.81 | 77.89 | 79.64 | +1.48% | 1,712,800 |
| 2025-12-04 | 77.45 | 79.06 | 76.53 | 78.48 | +1.02% | 2,132,800 |
| 2025-12-03 | 75.55 | 79.07 | 74.52 | 77.69 | +3.16% | 3,100,600 |
| 2025-12-02 | 75.50 | 77.22 | 74.97 | 75.31 | -0.65% | 1,493,000 |
| 2025-12-01 | 77.06 | 77.33 | 75.11 | 75.80 | -2.52% | 1,687,200 |
| 2025-11-28 | 77.68 | 77.98 | 76.60 | 77.76 | +0.23% | 850,000 |
| 2025-11-26 | 76.12 | 78.17 | 75.65 | 77.58 | +1.65% | 1,498,000 |
| 2025-11-25 | 73.66 | 76.41 | 73.44 | 76.32 | +3.61% | 2,050,900 |
| 2025-11-24 | 71.26 | 73.98 | 71.15 | 73.66 | +3.94% | 2,732,300 |
| 2025-11-21 | 70.07 | 71.97 | 69.50 | 70.87 | +1.42% | 1,941,700 |
| 2025-11-20 | 71.65 | 72.72 | 69.75 | 69.88 | -0.92% | 2,351,500 |
| 2025-11-19 | 70.06 | 71.62 | 69.85 | 70.53 | -0.07% | 2,010,300 |
| 2025-11-18 | 68.97 | 70.92 | 67.86 | 70.58 | +2.08% | 2,626,800 |
| 2025-11-17 | 67.65 | 69.50 | 67.27 | 69.14 | +2.05% | 2,713,700 |
| 2025-11-14 | 63.84 | 69.02 | 63.50 | 67.75 | +5.23% | 3,958,500 |
| 2025-11-13 | 65.53 | 66.11 | 63.95 | 64.38 | -2.20% | 2,663,300 |
| 2025-11-12 | 64.05 | 66.00 | 63.51 | 65.83 | +2.73% | 2,767,700 |
| 2025-11-11 | 62.29 | 64.26 | 62.29 | 64.08 | +2.15% | 2,032,800 |
| 2025-11-10 | 61.74 | 63.13 | 61.50 | 62.73 | +2.82% | 3,522,900 |
| 2025-11-07 | 60.86 | 61.40 | 58.91 | 61.01 | -0.60% | 2,724,400 |
| 2025-11-06 | 59.73 | 63.15 | 59.40 | 61.38 | +3.44% | 2,850,600 |
| 2025-11-05 | 58.53 | 60.00 | 58.00 | 59.34 | +1.31% | 2,395,900 |
| 2025-11-04 | 57.99 | 59.68 | 57.74 | 58.57 | -1.28% | 2,118,500 |
| 2025-11-03 | 58.93 | 59.44 | 56.66 | 59.33 | +0.83% | 2,545,200 |
| 2025-10-31 | 58.96 | 59.74 | 58.28 | 58.84 | -0.05% | 2,378,200 |
| 2025-10-30 | 57.83 | 60.08 | 57.33 | 58.87 | +1.47% | 2,191,100 |
| 2025-10-29 | 58.19 | 58.85 | 57.23 | 58.02 | -0.26% | 1,640,900 |
| 2025-10-28 | 57.86 | 58.66 | 57.53 | 58.17 | +0.31% | 1,915,200 |
| 2025-10-27 | 55.53 | 58.62 | 55.40 | 57.99 | +6.44% | 3,628,700 |
| 2025-10-24 | 54.00 | 55.32 | 53.66 | 54.48 | +1.95% | 1,972,600 |
| 2025-10-23 | 53.15 | 54.08 | 52.48 | 53.44 | +0.87% | 1,867,600 |
| 2025-10-22 | 53.50 | 54.49 | 52.62 | 52.98 | -0.95% | 1,852,500 |
| 2025-10-21 | 54.76 | 55.20 | 53.17 | 53.49 | -0.96% | 1,605,900 |
| 2025-10-20 | 55.00 | 55.28 | 53.47 | 54.01 | -0.17% | 2,136,200 |
| 2025-10-17 | 52.76 | 56.15 | 52.40 | 54.10 | +8.90% | 4,586,200 |
| 2025-10-16 | 50.00 | 51.70 | 49.05 | 49.68 | +0.24% | 1,774,600 |
| 2025-10-15 | 47.63 | 49.83 | 47.45 | 49.56 | +4.34% | 2,300,400 |
| 2025-10-14 | 48.53 | 48.77 | 47.50 | 47.50 | -2.56% | 2,113,800 |
| 2025-10-13 | 48.24 | 49.00 | 48.00 | 48.75 | +1.06% | 1,455,700 |
| 2025-10-10 | 47.64 | 49.10 | 47.28 | 48.24 | +1.31% | 2,492,200 |
| 2025-10-09 | 47.84 | 48.35 | 47.45 | 47.62 | -0.43% | 1,118,600 |
| 2025-10-08 | 46.95 | 49.50 | 46.16 | 47.82 | +2.68% | 3,085,200 |
| 2025-10-07 | 46.92 | 47.02 | 45.80 | 46.57 | -0.02% | 900,700 |
| 2025-10-06 | 46.90 | 47.34 | 46.34 | 46.58 | -0.28% | 2,047,100 |
| 2025-10-03 | 45.98 | 47.60 | 45.72 | 46.71 | +2.21% | 1,779,300 |
| 2025-10-02 | 46.18 | 46.44 | 45.60 | 45.70 | -0.35% | 1,486,800 |
| 2025-10-01 | 46.54 | 47.08 | 45.83 | 45.86 | -1.80% | 3,140,400 |
| 2025-09-30 | 45.91 | 46.80 | 45.49 | 46.70 | +1.37% | 1,615,000 |
| 2025-09-29 | 44.05 | 47.22 | 44.05 | 46.07 | +4.90% | 3,795,800 |
| 2025-09-26 | 42.79 | 44.02 | 42.78 | 43.92 | +3.32% | 1,934,100 |
| 2025-09-25 | 43.12 | 43.59 | 42.18 | 42.51 | -2.37% | 1,531,100 |
| 2025-09-24 | 44.26 | 44.88 | 43.16 | 43.54 | -1.50% | 1,919,100 |
| 2025-09-23 | 44.18 | 44.55 | 43.91 | 44.20 | -0.46% | 1,547,300 |
| 2025-09-22 | 43.88 | 45.23 | 43.51 | 44.41 | +2.00% | 2,008,800 |
| 2025-09-19 | 45.52 | 45.54 | 43.40 | 43.54 | -3.72% | 2,868,200 |
| 2025-09-18 | 44.20 | 45.36 | 44.03 | 45.22 | +3.22% | 1,764,800 |
| 2025-09-17 | 44.74 | 45.30 | 43.70 | 43.81 | -1.99% | 2,472,500 |
| 2025-09-16 | 46.27 | 46.74 | 44.60 | 44.70 | -3.25% | 2,871,200 |
| 2025-09-15 | 46.83 | 47.21 | 45.48 | 46.20 | -0.75% | 1,700,300 |
| 2025-09-12 | 46.80 | 47.04 | 45.18 | 46.55 | +0.67% | 3,632,200 |
| 2025-09-11 | 42.90 | 46.86 | 42.42 | 46.24 | +14.31% | 4,747,000 |
| 2025-09-10 | 40.92 | 41.08 | 39.73 | 40.45 | -1.20% | 1,789,100 |
| 2025-09-09 | 41.23 | 41.60 | 40.44 | 40.94 | -0.29% | 1,444,900 |
| 2025-09-08 | 40.30 | 41.42 | 40.25 | 41.06 | +1.38% | 1,794,900 |
| 2025-09-05 | 39.73 | 41.11 | 39.17 | 40.50 | +3.98% | 1,706,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+33.11%). Worst month: Mar (-6.04%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Revolution Medicines Inc's (RVMD) latest close?
209.23 on 2026-09-02, from the Closelook data lake's daily price record.
What is RVMD's 52-week high and low?
224.31 high and 37.88 low over the trailing 52 weeks, as of 2026-09-02.
What is Revolution Medicines Inc's strongest and weakest month historically?
Historically, RVMD's strongest calendar month has been Apr (average +33.11%) and its weakest Mar (average -6.04%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.