Revolution Medicines, Inc. - Common Stock (RVMD)

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

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	42.06	42.07	39.92	39.95	1,546,611	39.95
5/12/2025	41.42	42.60	41.07	41.88	1,759,702	41.88
5/09/2025	41.91	42.24	40.19	40.42	1,621,977	40.42
5/08/2025	40.77	43.67	40.54	41.91	6,591,136	41.91
5/07/2025	37.89	38.05	36.80	37.66	2,363,608	37.66
5/06/2025	39.33	39.60	36.36	37.44	3,089,342	37.44
5/05/2025	41.24	41.24	39.75	39.80	1,249,743	39.80
5/02/2025	41.26	41.80	40.70	40.72	1,733,989	40.72
5/01/2025	40.40	41.13	39.54	40.64	1,555,469	40.64
4/30/2025	40.22	41.17	39.20	40.38	1,999,773	40.38
4/29/2025	41.31	41.72	40.20	40.67	3,037,774	40.67
4/28/2025	38.96	41.96	38.92	41.47	2,872,326	41.47
4/25/2025	37.91	39.15	37.86	38.77	1,075,979	38.77
4/24/2025	37.41	38.68	36.92	38.58	1,658,057	38.58
4/23/2025	37.89	39.14	37.40	37.44	2,429,922	37.44
4/22/2025	37.13	37.76	36.50	36.86	1,317,403	36.86
4/21/2025	36.29	37.89	36.01	36.56	1,333,220	36.56
4/17/2025	36.06	36.87	35.82	36.76	1,274,877	36.76
4/16/2025	36.17	36.42	35.40	36.20	1,459,033	36.20
4/15/2025	36.34	36.74	35.77	36.32	1,145,490	36.32
4/14/2025	36.55	36.66	35.27	36.47	1,183,921	36.47
4/11/2025	33.74	35.89	33.25	35.72	1,815,419	35.72
4/10/2025	34.00	34.30	32.16	33.67	1,921,203	33.67
4/09/2025	30.35	35.55	29.98	35.12	4,708,849	35.12
4/08/2025	32.29	33.21	30.67	31.13	2,837,204	31.13
4/07/2025	30.02	31.70	29.17	31.40	3,228,607	31.40
4/04/2025	31.92	33.02	30.94	31.27	2,376,803	31.27
4/03/2025	32.98	33.80	32.78	32.87	1,905,600	32.87
4/02/2025	33.28	35.00	33.23	34.60	3,759,433	34.60
4/01/2025	35.35	36.05	33.25	33.62	2,705,697	33.62
3/31/2025	36.31	36.77	34.72	35.36	2,324,080	35.36
3/28/2025	37.95	38.11	37.03	37.35	833,197	37.35
3/27/2025	37.98	38.82	37.67	38.10	754,590	38.10
3/26/2025	38.84	39.08	37.42	37.72	1,071,857	37.72
3/25/2025	39.03	39.20	37.87	38.45	922,598	38.45
3/24/2025	38.65	39.59	38.42	39.34	975,063	39.34
3/21/2025	38.15	38.81	37.61	38.11	2,499,661	38.11
3/20/2025	38.18	39.47	38.13	38.49	852,848	38.49
3/19/2025	38.33	38.87	38.06	38.75	1,288,309	38.75
3/18/2025	39.00	39.30	38.09	38.16	752,502	38.16
3/17/2025	39.06	39.63	38.60	39.13	802,469	39.13
3/14/2025	39.34	39.73	38.57	39.12	810,430	39.12
3/13/2025	39.34	40.01	38.70	39.03	845,376	39.03
3/12/2025	39.64	40.87	38.57	39.20	1,261,069	39.20
3/11/2025	37.09	39.43	36.78	38.89	1,975,341	38.89
3/10/2025	38.50	39.15	36.13	36.82	1,818,704	36.82
3/07/2025	38.93	39.85	38.21	39.21	1,781,230	39.21
3/06/2025	38.85	39.65	38.40	39.22	1,460,805	39.22
3/05/2025	38.20	39.70	37.80	39.62	1,528,504	39.62
3/04/2025	38.02	38.46	37.33	37.96	1,435,018	37.96
3/03/2025	40.90	41.44	37.90	38.34	1,576,369	38.34
2/28/2025	39.33	40.82	38.99	40.74	2,015,418	40.74
2/27/2025	39.90	41.99	39.04	39.08	2,141,496	39.08
2/26/2025	41.34	41.68	40.19	40.50	1,288,232	40.50
2/25/2025	41.59	42.22	40.88	41.34	1,537,514	41.34
2/24/2025	41.41	42.20	40.61	41.23	1,528,654	41.23
2/21/2025	42.80	42.94	41.26	41.34	1,119,232	41.34
2/20/2025	42.55	42.76	41.63	42.26	793,968	42.26
2/19/2025	41.23	42.37	41.22	42.34	733,642	42.34
2/18/2025	40.73	41.74	40.71	41.47	932,845	41.47
2/14/2025	41.50	42.23	40.13	40.67	1,461,571	40.67