Revolution Medicines, Inc. - Common Stock (RVMD)

Historical Prices For Revolution Medicines, Inc. - Common Stock (RVMD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	54.00	55.32	53.66	54.48	1,972,555	54.48
10/23/2025	53.15	54.08	52.48	53.44	1,867,579	53.44
10/22/2025	53.50	54.49	52.62	52.98	1,852,672	52.98
10/21/2025	54.76	55.20	53.17	53.49	1,605,910	53.49
10/20/2025	55.00	55.28	53.47	54.01	2,136,094	54.01
10/17/2025	52.76	56.15	52.40	54.10	4,586,617	54.10
10/16/2025	50.00	51.70	49.05	49.69	1,770,745	49.69
10/15/2025	47.63	49.83	47.45	49.56	2,300,502	49.56
10/14/2025	48.53	48.77	47.50	47.50	2,113,834	47.50
10/13/2025	48.24	49.00	48.00	48.75	1,455,663	48.75
10/10/2025	47.64	49.10	47.28	48.24	2,492,179	48.24
10/09/2025	47.84	48.35	47.45	47.62	1,118,642	47.62
10/08/2025	46.95	49.50	46.16	47.82	3,085,218	47.82
10/07/2025	46.92	47.02	45.80	46.57	900,664	46.57
10/06/2025	46.90	47.33	46.34	46.58	2,047,184	46.58
10/03/2025	45.98	47.60	45.72	46.71	1,779,343	46.71
10/02/2025	46.18	46.44	45.60	45.70	1,486,909	45.70
10/01/2025	46.54	47.08	45.83	45.86	3,140,436	45.86
9/30/2025	45.91	46.80	45.49	46.70	1,615,010	46.70
9/29/2025	44.05	47.22	44.05	46.07	3,795,756	46.07
9/26/2025	42.79	44.02	42.78	43.92	1,936,387	43.92
9/25/2025	43.12	43.59	42.18	42.51	1,531,277	42.51
9/24/2025	44.26	44.88	43.16	43.54	1,919,105	43.54
9/23/2025	44.18	44.55	43.91	44.20	1,547,337	44.20
9/22/2025	43.88	45.23	43.51	44.41	2,008,788	44.41
9/19/2025	45.52	45.54	43.40	43.54	2,868,241	43.54
9/18/2025	44.20	45.36	44.03	45.22	1,765,024	45.22
9/17/2025	44.74	45.30	43.70	43.81	2,472,556	43.81
9/16/2025	46.27	46.74	44.60	44.70	2,871,238	44.70
9/15/2025	46.83	47.21	45.48	46.20	1,700,335	46.20
9/12/2025	46.80	47.04	45.18	46.55	3,632,258	46.55
9/11/2025	42.90	46.86	42.42	46.24	4,746,998	46.24
9/10/2025	40.92	41.08	39.73	40.45	1,788,512	40.45
9/09/2025	41.23	41.60	40.44	40.94	1,444,911	40.94
9/08/2025	40.30	41.42	40.25	41.06	1,794,975	41.06
9/05/2025	39.73	41.11	39.17	40.50	1,706,109	40.50
9/04/2025	39.58	39.72	38.49	38.95	1,745,303	38.95
9/03/2025	39.55	40.98	39.44	39.77	1,794,281	39.77
9/02/2025	37.97	40.12	37.88	39.53	2,524,736	39.53
8/29/2025	38.32	38.69	37.56	37.97	1,943,407	37.97
8/28/2025	37.96	39.54	37.72	38.33	2,069,806	38.33
8/27/2025	37.21	38.25	35.64	38.04	2,352,079	38.04
8/26/2025	35.71	37.40	35.62	37.27	2,376,488	37.27
8/25/2025	36.92	37.16	35.64	35.67	1,510,813	35.67
8/22/2025	36.63	37.91	36.47	37.01	1,091,787	37.01
8/21/2025	35.99	36.55	35.42	36.48	1,955,436	36.48
8/20/2025	36.42	36.74	35.72	36.16	1,277,120	36.16
8/19/2025	36.76	36.77	36.27	36.54	1,999,737	36.54
8/18/2025	36.49	37.89	36.41	36.45	1,958,128	36.45
8/15/2025	36.84	36.84	35.82	36.32	1,391,929	36.32
8/14/2025	35.65	36.25	35.22	36.02	2,807,775	36.02
8/13/2025	35.30	36.24	34.88	36.07	2,411,971	36.07
8/12/2025	34.82	35.60	34.21	35.26	2,516,990	35.26
8/11/2025	34.88	35.18	34.14	34.70	1,524,533	34.70
8/08/2025	35.00	35.93	34.31	35.00	3,790,295	35.00
8/07/2025	34.18	36.16	34.00	34.95	3,793,906	34.95
8/06/2025	37.96	38.33	36.39	36.69	1,767,596	36.69
8/05/2025	37.00	38.60	36.54	38.39	1,793,599	38.39
8/04/2025	36.68	37.26	36.20	37.18	842,414	37.18
8/01/2025	37.00	37.31	36.44	36.63	985,086	36.63
7/31/2025	36.84	38.10	36.77	37.27	1,326,303	37.27
7/30/2025	37.41	38.02	36.65	37.02	1,870,880	37.02
7/29/2025	37.50	37.77	36.60	37.01	1,364,610	37.01
7/28/2025	38.05	38.45	37.20	37.26	1,390,830	37.26
7/25/2025	37.22	38.24	36.66	37.91	1,233,558	37.91