NYSE:RVLV | Historical Stock Price | Revolve Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.46$12.28$20.22$33.30$54.84$90.312019-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.17$31.17691,800——
2020-12-30$30.51$30.51677,700——
2020-12-29$30.10$30.10747,300——
2020-12-28$30.48$30.48727,600——
2020-12-24$30.48$30.48464,300——
2020-12-23$30.86$30.862,255,500——
2020-12-22$32.07$32.071,336,700——
2020-12-21$31.16$31.161,245,800——
2020-12-18$30.67$30.672,315,300——
2020-12-17$29.26$29.261,728,600——
2020-12-16$27.85$27.851,389,800——
2020-12-15$27.75$27.752,305,600——
2020-12-14$24.29$24.291,519,900——
2020-12-11$24.07$24.071,066,900——
2020-12-10$24.40$24.40745,600——
2020-12-09$24.35$24.351,794,000——
2020-12-08$25.91$25.912,091,800——
2020-12-07$24.28$24.282,388,300——
2020-12-04$23.01$23.011,120,100——
2020-12-03$22.00$22.00757,700——
2020-12-02$22.50$22.50861,400——
2020-12-01$23.19$23.191,208,500——
2020-11-30$23.60$23.601,339,800——
2020-11-27$23.70$23.701,128,100——
2020-11-25$22.88$22.881,520,100——
2020-11-24$21.75$21.751,200,700——
2020-11-23$20.66$20.661,690,400——
2020-11-20$19.44$19.441,122,700——
2020-11-19$19.92$19.921,116,000——
2020-11-18$19.82$19.822,036,100——
2020-11-17$20.47$20.471,941,800——
2020-11-16$20.85$20.852,423,600——
2020-11-13$20.14$20.142,896,700——
2020-11-12$21.01$21.016,390,300——
2020-11-11$22.44$22.445,287,000——
2020-11-10$21.84$21.842,800,900——
2020-11-09$21.50$21.502,354,600——
2020-11-06$19.03$19.031,445,400——
2020-11-05$19.17$19.171,260,100——
2020-11-04$17.92$17.921,458,900——
2020-11-03$18.57$18.57671,100——
2020-11-02$18.35$18.351,191,700——
2020-10-30$18.08$18.081,460,800——
2020-10-29$19.69$19.69770,400——
2020-10-28$19.41$19.411,076,400——
2020-10-27$20.33$20.33547,500——
2020-10-26$20.12$20.121,563,900——
2020-10-23$21.20$21.201,883,800——
2020-10-22$21.09$21.092,458,400——
2020-10-21$19.80$19.801,113,100——
2020-10-20$19.34$19.341,812,800——
2020-10-19$18.33$18.331,232,900——
2020-10-16$18.40$18.40858,600——
2020-10-15$18.65$18.65825,200——
2020-10-14$18.48$18.481,524,100——
2020-10-13$18.45$18.453,019,200——
2020-10-12$18.15$18.152,452,900——
2020-10-09$17.44$17.44981,500——
2020-10-08$17.78$17.78976,600——
2020-10-07$18.12$18.121,396,700——
2020-10-06$17.34$17.34980,000——
2020-10-05$17.58$17.58737,800——
2020-10-02$17.30$17.30823,900——
2020-10-01$17.25$17.251,258,100——
2020-09-30$16.43$16.431,064,500——
2020-09-29$16.56$16.56722,900——
2020-09-28$16.87$16.87811,600——
2020-09-25$16.85$16.85738,600——
2020-09-24$16.61$16.61753,400——
2020-09-23$16.90$16.90653,400——
2020-09-22$17.37$17.37678,900——
2020-09-21$17.46$17.46846,500——
2020-09-18$17.34$17.341,700,900——
2020-09-17$17.54$17.541,235,000——
2020-09-16$17.96$17.961,388,100——
2020-09-15$17.95$17.951,151,300——
2020-09-14$18.35$18.351,885,700——
2020-09-11$17.75$17.754,146,700——
2020-09-10$20.10$20.101,242,100——
2020-09-09$20.39$20.391,178,000——
2020-09-08$19.97$19.97831,600——
2020-09-04$20.78$20.781,596,900——
2020-09-03$21.25$21.251,255,300——
2020-09-02$21.49$21.491,277,100——
2020-09-01$21.46$21.462,187,300——
2020-08-31$20.08$20.08822,600——
2020-08-28$20.11$20.11815,400——
2020-08-27$19.86$19.86893,800——
2020-08-26$20.05$20.05984,300——
2020-08-25$20.49$20.491,030,800——
2020-08-24$20.81$20.811,374,800——
2020-08-21$19.59$19.592,114,500——
2020-08-20$20.52$20.521,747,000——
2020-08-19$21.24$21.241,463,100——
2020-08-18$21.10$21.101,856,400——
2020-08-17$21.86$21.863,376,600——
2020-08-14$22.29$22.293,918,100——
2020-08-13$23.80$23.8011,690,300——
2020-08-12$19.50$19.504,195,700——
2020-08-11$18.65$18.651,677,100——
2020-08-10$19.00$19.001,796,500——
2020-08-07$17.64$17.641,079,000——
2020-08-06$17.06$17.061,048,300——
2020-08-05$16.86$16.86770,000——
2020-08-04$16.19$16.191,177,500——
2020-08-03$16.40$16.401,102,300——
2020-07-31$16.37$16.371,093,700——
2020-07-30$16.20$16.20348,900——
2020-07-29$16.33$16.33743,800——
2020-07-28$15.68$15.68472,200——
2020-07-27$15.75$15.75462,400——
2020-07-24$15.78$15.78674,000——
2020-07-23$16.12$16.12780,700——
2020-07-22$16.00$16.00494,800——
2020-07-21$15.80$15.801,062,900——
2020-07-20$15.52$15.52848,500——
2020-07-17$16.00$16.00541,700——
2020-07-16$16.03$16.03934,000——
2020-07-15$15.91$15.911,029,100——
2020-07-14$15.77$15.77978,600——
2020-07-13$15.92$15.921,816,000——
2020-07-10$17.20$17.201,770,800——
2020-07-09$16.00$16.001,509,800——
2020-07-08$17.18$17.181,462,800——
2020-07-07$15.62$15.62767,400——
2020-07-06$15.57$15.57802,800——
2020-07-02$15.47$15.47951,000——
2020-07-01$15.63$15.63899,700——
2020-06-30$14.86$14.86929,600——
2020-06-29$15.30$15.30833,500——
2020-06-26$15.11$15.11909,500——
2020-06-25$15.35$15.351,136,900——
2020-06-24$14.80$14.801,034,000——
2020-06-23$15.52$15.521,011,300——
2020-06-22$15.98$15.98827,400——
2020-06-19$16.31$16.311,005,100——
2020-06-18$16.61$16.61600,300——
2020-06-17$16.69$16.69991,900——
2020-06-16$16.10$16.10921,500——
2020-06-15$15.32$15.32881,700——
2020-06-12$15.11$15.111,403,000——
2020-06-11$15.07$15.071,012,400——
2020-06-10$16.40$16.401,054,900——
2020-06-09$16.67$16.671,208,000——
2020-06-08$18.67$18.671,272,100——
2020-06-05$17.46$17.46952,800——
2020-06-04$17.12$17.121,026,500——
2020-06-03$16.52$16.521,466,900——
2020-06-02$15.30$15.30922,500——
2020-06-01$14.44$14.44869,000——
2020-05-29$14.06$14.06824,000——
2020-05-28$13.78$13.781,060,000——
2020-05-27$15.05$15.05891,100——
2020-05-26$14.61$14.61747,700——
2020-05-22$14.59$14.591,235,000——
2020-05-21$13.20$13.20662,900——
2020-05-20$13.14$13.14836,500——
2020-05-19$13.63$13.63966,500——
2020-05-18$13.50$13.501,302,800——
2020-05-15$13.41$13.411,694,900——
2020-05-14$14.93$14.934,307,400——
2020-05-13$14.64$14.643,766,600——
2020-05-12$14.49$14.492,435,400——
2020-05-11$13.95$13.952,801,000——
2020-05-08$13.03$13.032,576,900——
2020-05-07$10.37$10.37566,000——
2020-05-06$10.10$10.10593,300——
2020-05-05$10.35$10.35624,500——
2020-05-04$9.98$9.98912,100——
2020-05-01$10.25$10.25493,000——
2020-04-30$10.99$10.99679,000——
2020-04-29$11.04$11.04609,200——
2020-04-28$10.91$10.91795,100——
2020-04-27$11.10$11.101,006,900——
2020-04-24$10.56$10.56431,700——
2020-04-23$10.47$10.47523,800——
2020-04-22$10.66$10.66918,600——
2020-04-21$11.15$11.151,182,500——
2020-04-20$11.94$11.941,661,300——
2020-04-17$11.75$11.75862,600——
2020-04-16$10.95$10.95992,800——
2020-04-15$10.95$10.95617,600——
2020-04-14$11.05$11.05997,800——
2020-04-13$10.32$10.32633,200——
2020-04-09$10.14$10.141,037,500——
2020-04-08$9.52$9.52893,800——
2020-04-07$8.61$8.61731,600——
2020-04-06$8.60$8.60674,200——
2020-04-03$8.38$8.38417,300——
2020-04-02$8.63$8.63675,100——
2020-04-01$8.13$8.13379,600——
2020-03-31$8.64$8.64483,500——
2020-03-30$8.41$8.41539,900——
2020-03-27$8.30$8.30646,200——
2020-03-26$9.19$9.191,026,900——
2020-03-25$8.98$8.982,348,200——
2020-03-24$8.56$8.561,261,800——
2020-03-23$7.30$7.301,346,000——
2020-03-20$7.66$7.66967,700——
2020-03-19$8.81$8.811,002,700——
2020-03-18$7.85$7.85686,400——
2020-03-17$9.22$9.22767,300——
2020-03-16$8.77$8.771,171,600——
2020-03-13$9.49$9.491,281,000——
2020-03-12$9.04$9.041,071,600——
2020-03-11$11.10$11.101,047,900——
2020-03-10$12.40$12.401,648,000——
2020-03-09$12.32$12.321,405,700——
2020-03-06$13.99$13.99921,500——
2020-03-05$14.30$14.30846,500——
2020-03-04$15.14$15.141,242,000——
2020-03-03$14.50$14.501,151,200——
2020-03-02$15.76$15.761,004,100——
2020-02-28$16.30$16.301,821,800——
2020-02-27$15.58$15.583,453,000——
2020-02-26$16.78$16.784,061,900——
2020-02-25$19.31$19.311,759,100——
2020-02-24$18.86$18.861,000,300——
2020-02-21$20.99$20.99904,700——
2020-02-20$20.56$20.56567,100——
2020-02-19$20.52$20.52715,400——
2020-02-18$19.70$19.70602,400——
2020-02-14$19.49$19.49510,900——
2020-02-13$18.97$18.97611,500——
2020-02-12$19.53$19.53462,600——
2020-02-11$18.90$18.90916,100——
2020-02-10$18.35$18.35556,400——
2020-02-07$18.11$18.11909,200——
2020-02-06$18.51$18.51968,500——
2020-02-05$17.87$17.871,027,400——
2020-02-04$17.17$17.17998,200——
2020-02-03$17.42$17.42398,800——
2020-01-31$17.79$17.79721,100——
2020-01-30$17.99$17.99788,400——
2020-01-29$18.18$18.18530,100——
2020-01-28$18.12$18.12611,100——
2020-01-27$17.65$17.65604,300——
2020-01-24$17.64$17.641,475,700——
2020-01-23$17.95$17.951,679,800——
2020-01-22$18.98$18.981,330,200——
2020-01-21$20.35$20.35531,200——
2020-01-17$20.88$20.88759,100——
2020-01-16$20.69$20.691,077,100——
2020-01-15$20.41$20.411,311,000——
2020-01-14$20.64$20.641,464,800——
2020-01-13$19.32$19.32785,100——
2020-01-10$19.09$19.091,079,900——
2020-01-09$20.00$20.00744,800——
2020-01-08$19.24$19.24763,900——
2020-01-07$19.41$19.41633,400——
2020-01-06$19.09$19.09608,100——
2020-01-03$18.89$18.89869,100——
2020-01-02$18.39$18.391,114,600——