NASDAQ:RVMD | Historical Stock Price | Revolution Medicines, 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
2020-02-13 to 2026-09-04
Data captured

Stock Price Chart

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

$14.70$25.52$44.33$76.99$133.70$232.212020-02-132026-08-27

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$39.59$39.59550,600——
2020-12-30$40.91$40.91343,400——
2020-12-29$40.40$40.40225,500——
2020-12-28$41.04$41.04209,500——
2020-12-24$42.61$42.61111,800——
2020-12-23$43.95$43.95389,900——
2020-12-22$43.18$43.18406,700——
2020-12-21$41.85$41.85440,900——
2020-12-18$40.68$40.682,542,100——
2020-12-17$42.94$42.94526,600——
2020-12-16$43.15$43.15576,700——
2020-12-15$45.44$45.44530,900——
2020-12-14$43.35$43.35462,900——
2020-12-11$41.98$41.98732,300——
2020-12-10$42.17$42.17297,500——
2020-12-09$41.71$41.71558,000——
2020-12-08$43.42$43.42629,300——
2020-12-07$41.38$41.38327,800——
2020-12-04$40.52$40.52326,400——
2020-12-03$38.49$38.49433,100——
2020-12-02$41.78$41.78339,100——
2020-12-01$43.43$43.43220,200——
2020-11-30$43.63$43.63434,700——
2020-11-27$43.97$43.97191,100——
2020-11-25$41.82$41.82274,700——
2020-11-24$41.69$41.69328,300——
2020-11-23$40.75$40.75231,700——
2020-11-20$39.56$39.56440,300——
2020-11-19$38.49$38.49437,700——
2020-11-18$37.87$37.87259,800——
2020-11-17$39.59$39.59630,500——
2020-11-16$40.00$40.00437,500——
2020-11-13$39.94$39.94347,400——
2020-11-12$38.04$38.04413,400——
2020-11-11$35.76$35.76263,900——
2020-11-10$35.04$35.04306,900——
2020-11-09$34.48$34.48374,600——
2020-11-06$33.51$33.51228,800——
2020-11-05$33.59$33.59575,400——
2020-11-04$31.93$31.93536,400——
2020-11-03$31.20$31.20238,600——
2020-11-02$30.78$30.78349,500——
2020-10-30$30.19$30.19208,800——
2020-10-29$31.53$31.53332,100——
2020-10-28$31.68$31.68228,300——
2020-10-27$32.92$32.92591,600——
2020-10-26$33.67$33.671,514,400——
2020-10-23$40.37$40.37275,600——
2020-10-22$39.45$39.45381,000——
2020-10-21$38.55$38.55489,500——
2020-10-20$42.70$42.70223,300——
2020-10-19$44.70$44.70228,100——
2020-10-16$45.49$45.49260,700——
2020-10-15$44.70$44.70326,400——
2020-10-14$43.66$43.66320,200——
2020-10-13$44.54$44.54456,000——
2020-10-12$41.57$41.57329,400——
2020-10-09$39.86$39.86316,000——
2020-10-08$40.19$40.19320,400——
2020-10-07$39.65$39.65311,200——
2020-10-06$39.88$39.88524,500——
2020-10-05$38.97$38.97466,800——
2020-10-02$35.55$35.55233,900——
2020-10-01$35.05$35.05439,200——
2020-09-30$34.80$34.80284,000——
2020-09-29$33.97$33.97388,400——
2020-09-28$33.87$33.87352,500——
2020-09-25$32.87$32.87409,400——
2020-09-24$31.41$31.41262,300——
2020-09-23$31.99$31.99666,700——
2020-09-22$33.23$33.23776,700——
2020-09-21$33.07$33.07898,200——
2020-09-18$30.94$30.944,861,300——
2020-09-17$30.96$30.96877,600——
2020-09-16$28.80$28.80999,600——
2020-09-15$27.71$27.71294,400——
2020-09-14$28.10$28.10516,600——
2020-09-11$27.85$27.85290,000——
2020-09-10$27.93$27.93462,500——
2020-09-09$28.40$28.40338,800——
2020-09-08$26.87$26.87519,200——
2020-09-04$26.88$26.88381,300——
2020-09-03$28.08$28.08230,200——
2020-09-02$28.66$28.66262,600——
2020-09-01$28.25$28.25295,200——
2020-08-31$28.34$28.34193,100——
2020-08-28$28.69$28.69203,500——
2020-08-27$28.42$28.42216,400——
2020-08-26$28.22$28.22234,100——
2020-08-25$28.20$28.20248,400——
2020-08-24$26.94$26.94424,600——
2020-08-21$26.22$26.22153,500——
2020-08-20$25.65$25.65252,200——
2020-08-19$26.28$26.28173,000——
2020-08-18$25.87$25.87138,800——
2020-08-17$25.79$25.79156,300——
2020-08-14$25.23$25.23215,500——
2020-08-13$27.24$27.24285,000——
2020-08-12$26.11$26.11271,100——
2020-08-11$28.03$28.03354,900——
2020-08-10$28.50$28.50356,000——
2020-08-07$26.22$26.22183,800——
2020-08-06$25.64$25.64194,500——
2020-08-05$24.56$24.56156,500——
2020-08-04$23.52$23.52158,600——
2020-08-03$24.29$24.29530,300——
2020-07-31$24.12$24.121,627,300——
2020-07-30$22.61$22.61339,600——
2020-07-29$23.45$23.45166,400——
2020-07-28$25.00$25.00125,500——
2020-07-27$25.61$25.6188,200——
2020-07-24$24.65$24.65180,200——
2020-07-23$26.00$26.00195,700——
2020-07-22$25.21$25.21220,000——
2020-07-21$24.41$24.41320,900——
2020-07-20$24.60$24.6094,300——
2020-07-17$25.41$25.41179,300——
2020-07-16$25.37$25.37142,900——
2020-07-15$26.01$26.01464,800——
2020-07-14$25.40$25.40307,300——
2020-07-13$28.00$28.00451,800——
2020-07-10$30.49$30.49771,900——
2020-07-09$27.66$27.663,655,000——
2020-07-08$27.00$27.00398,300——
2020-07-07$26.08$26.08358,300——
2020-07-06$29.46$29.46133,300——
2020-07-02$31.01$31.0159,900——
2020-07-01$32.55$32.5572,400——
2020-06-30$31.57$31.5778,500——
2020-06-29$30.55$30.5588,500——
2020-06-26$31.44$31.44543,700——
2020-06-25$34.09$34.09214,400——
2020-06-24$33.56$33.56134,700——
2020-06-23$35.04$35.04192,300——
2020-06-22$39.34$39.34159,400——
2020-06-19$37.65$37.65951,100——
2020-06-18$38.00$38.00125,200——
2020-06-17$36.57$36.5792,300——
2020-06-16$38.03$38.03139,800——
2020-06-15$38.86$38.86234,800——
2020-06-12$36.08$36.08117,300——
2020-06-11$32.79$32.79137,800——
2020-06-10$33.85$33.8597,100——
2020-06-09$35.08$35.0882,700——
2020-06-08$35.50$35.50111,300——
2020-06-05$32.85$32.85181,100——
2020-06-04$33.03$33.0381,300——
2020-06-03$33.60$33.60418,500——
2020-06-02$33.77$33.7776,900——
2020-06-01$33.58$33.58125,300——
2020-05-29$30.72$30.72237,400——
2020-05-28$30.24$30.2483,300——
2020-05-27$31.43$31.43134,300——
2020-05-26$33.63$33.63143,700——
2020-05-22$33.27$33.27123,600——
2020-05-21$35.86$35.8680,700——
2020-05-20$35.93$35.9379,600——
2020-05-19$34.67$34.67115,200——
2020-05-18$37.11$37.11191,500——
2020-05-15$33.94$33.9460,600——
2020-05-14$35.94$35.9484,800——
2020-05-13$34.39$34.39111,200——
2020-05-12$36.13$36.1352,300——
2020-05-11$37.90$37.9079,100——
2020-05-08$37.24$37.24130,100——
2020-05-07$37.95$37.95317,300——
2020-05-06$36.29$36.29119,800——
2020-05-05$34.14$34.14167,900——
2020-05-04$29.30$29.30326,800——
2020-05-01$29.49$29.49184,300——
2020-04-30$31.27$31.27329,300——
2020-04-29$33.63$33.63131,700——
2020-04-28$30.95$30.9573,900——
2020-04-27$29.44$29.44139,600——
2020-04-24$26.71$26.71148,700——
2020-04-23$27.80$27.80129,300——
2020-04-22$26.34$26.3472,300——
2020-04-21$25.69$25.6979,600——
2020-04-20$25.21$25.21130,200——
2020-04-17$23.00$23.00111,300——
2020-04-16$22.23$22.23172,300——
2020-04-15$20.85$20.85203,000——
2020-04-14$23.74$23.74213,000——
2020-04-13$23.73$23.73212,700——
2020-04-09$23.65$23.65138,400——
2020-04-08$23.36$23.36262,400——
2020-04-07$23.75$23.75236,500——
2020-04-06$23.69$23.69170,200——
2020-04-03$23.43$23.43372,500——
2020-04-02$22.22$22.22341,300——
2020-04-01$19.65$19.65335,200——
2020-03-31$21.91$21.91362,000——
2020-03-30$22.33$22.33169,800——
2020-03-27$22.48$22.48194,900——
2020-03-26$25.22$25.22458,500——
2020-03-25$25.96$25.96295,100——
2020-03-24$24.35$24.35302,600——
2020-03-23$22.68$22.68302,400——
2020-03-20$23.24$23.242,146,100——
2020-03-19$22.63$22.63119,200——
2020-03-18$20.16$20.16153,100——
2020-03-17$20.34$20.34489,400——
2020-03-16$20.00$20.00260,900——
2020-03-13$24.78$24.78362,200——
2020-03-12$24.54$24.54716,000——
2020-03-11$29.67$29.67521,100——
2020-03-10$29.01$29.01398,300——
2020-03-09$31.83$31.83423,900——
2020-03-06$31.96$31.96229,300——
2020-03-05$32.98$32.98270,900——
2020-03-04$34.08$34.08361,500——
2020-03-03$33.13$33.13315,800——
2020-03-02$32.84$32.84490,500——
2020-02-28$31.27$31.27399,300——
2020-02-27$32.16$32.16341,800——
2020-02-26$33.17$33.17525,200——
2020-02-25$32.07$32.07676,700——
2020-02-24$30.70$30.70548,400——
2020-02-21$30.42$30.42302,100——
2020-02-20$31.00$31.001,595,800——
2020-02-19$30.38$30.38917,500——
2020-02-18$29.05$29.05764,900——
2020-02-14$28.31$28.311,234,200——
2020-02-13$28.90$28.907,317,200——