Skip to main content
RVMD logo

Revolution Medicines, Inc.

RVMDNASDAQHealthcareBiotechnology

$186.99Today:- (-)1Y +251.22%

As of Oct 23, 2026 close

Market cap
$39.43B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$52.48$224.31
Volume (live)
-
Avg. volume (3M)
2.25M

Revolution Medicines (RVMD) Historical Stock Prices

Analyze Revolution Medicines (RVMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Revolution Medicines (RVMD) Interactive Price Chart

Interactive historical price chart showing Revolution Medicines stock price movements and trends across multiple time periods.

Loading chart...

RVMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RVMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026186.99188.30181.00183.90183.901.66M
Oct 23, 2026187.59189.52183.61186.99186.991.72M
Oct 22, 2026192.06194.59185.34187.69187.691.49M
Oct 21, 2026198.71203.49193.97194.28194.281.88M
Oct 20, 2026181.50197.14180.00196.55196.552.74M
Oct 19, 2026179.98183.87177.00182.15182.151.98M
Oct 16, 2026188.86189.68175.91177.96177.962.97M
Oct 15, 2026193.31195.94189.14189.26189.261.57M
Oct 14, 2026186.84197.00185.88193.52193.522.46M
Oct 13, 2026191.57193.61187.14188.44188.442.94M
Oct 12, 2026187.79194.26184.76193.95193.951.67M
Oct 9, 2026186.01193.50184.37189.76189.762.21M
Oct 8, 2026198.51199.64180.49188.12188.124.86M
Oct 7, 2026198.18203.50196.25200.87200.871.19M
Oct 6, 2026208.57208.57195.00199.87199.871.63M
Oct 5, 2026207.68210.27201.83207.68207.681.42M
Oct 2, 2026205.89208.82204.07206.64206.641.57M
Oct 1, 2026204.00210.88203.26205.89205.892.10M
Sep 30, 2026205.48209.79203.00205.26205.261.85M
Sep 29, 2026201.41204.96200.00204.48204.481.72M
Sep 28, 2026203.97204.98200.98201.74201.741.81M
Sep 25, 2026200.54211.51197.97204.97204.972.52M
Sep 24, 2026190.15201.28189.84199.86199.864.07M
Sep 23, 2026193.30196.71189.05190.74190.742.12M
Sep 22, 2026191.56195.28191.22192.86192.861.88M
Sep 21, 2026192.60194.93190.57192.76192.761.89M
Sep 18, 2026197.00197.10188.18190.95190.955.94M
Sep 17, 2026198.53202.02194.80196.94196.941.82M
Sep 16, 2026204.84205.15193.58195.92195.923.04M
Sep 15, 2026206.98207.00200.24204.86204.861.27M
Sep 14, 2026203.50206.55200.17205.11205.111.27M
Sep 11, 2026204.98206.36197.81203.77203.771.38M
Sep 10, 2026205.85207.84202.59203.35203.35810.66K
Sep 9, 2026206.01213.00204.46207.68207.681.23M
Sep 8, 2026208.07213.00206.30207.32207.322.39M
Sep 4, 2026209.01211.75207.48210.02210.02885.06K
Sep 3, 2026207.04212.06207.04210.87210.871.12M
Sep 2, 2026211.36211.91205.22209.23209.231.33M
Sep 1, 2026204.64210.25202.54209.87209.871.83M
Aug 31, 2026205.14207.02200.53205.57205.572.27M
Aug 28, 2026221.50221.50205.82207.88207.882.01M
Aug 27, 2026219.48224.31216.13221.15221.153.36M
Aug 26, 2026209.32218.30198.91215.44215.443.52M
Aug 25, 2026214.27216.24209.63211.38211.381.38M
Aug 24, 2026209.46211.95205.39211.58211.581.60M
Aug 21, 2026212.06212.74206.75209.46209.462.12M
Aug 20, 2026212.26213.74208.02211.74211.741.56M
Aug 19, 2026218.84220.34212.25214.66214.661.31M
Aug 18, 2026209.15216.72209.09216.00216.001.65M
Aug 17, 2026204.02215.97203.18212.00212.002.44M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.