5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-32.44%
YEAR-TO-DATE PERFORMANCE
-10.64%
1 YEAR PERFORMANCE
+2.40%
Revolution Medicines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $37.90 | $39.09 (3.14%) | $39.21 | $37.22 | 1.81 M | $7.35 B |
| 05/28/2025 | $37.05 | $37.73 (1.84%) | $39.03 | $36.78 | 2.27 M | $7.10 B |
| 05/27/2025 | $40.00 | $36.98 (-7.55%) | $40.00 | $36.53 | 3.76 M | $6.96 B |
| 05/23/2025 | $37.85 | $39.77 (5.07%) | $39.87 | $37.70 | 1.40 M | $7.48 B |
| 05/22/2025 | $38.63 | $38.80 (0.44%) | $39.05 | $38.24 | 1.13 M | $7.30 B |
| 05/21/2025 | $39.85 | $38.74 (-2.79%) | $40.32 | $38.29 | 1.56 M | $7.29 B |
| 05/20/2025 | $39.78 | $40.47 (1.73%) | $40.83 | $39.55 | 1.04 M | $7.61 B |
| 05/19/2025 | $39.41 | $39.93 (1.32%) | $40.27 | $38.70 | 947.00 K | $7.51 B |
| 05/16/2025 | $39.37 | $39.54 (0.43%) | $40.05 | $38.92 | 2.13 M | $7.44 B |
| 05/15/2025 | $39.74 | $39.44 (-0.75%) | $39.98 | $39.03 | 899.32 K | $7.42 B |
| 05/14/2025 | $39.70 | $39.48 (-0.55%) | $40.68 | $39.04 | 1.33 M | $7.43 B |
| 05/13/2025 | $42.06 | $39.95 (-5.02%) | $42.07 | $39.92 | 1.55 M | $7.52 B |
| 05/12/2025 | $41.42 | $41.88 (1.11%) | $42.60 | $41.07 | 1.76 M | $7.88 B |
| 05/09/2025 | $41.91 | $40.42 (-3.56%) | $42.25 | $40.19 | 1.62 M | $7.60 B |
| 05/08/2025 | $40.77 | $41.91 (2.8%) | $43.67 | $40.54 | 6.59 M | $7.89 B |
| 05/07/2025 | $37.89 | $37.66 (-0.61%) | $38.05 | $36.80 | 2.36 M | $6.54 B |
| 05/06/2025 | $39.33 | $37.44 (-4.81%) | $39.60 | $36.36 | 3.09 M | $6.51 B |
| 05/05/2025 | $41.24 | $39.80 (-3.49%) | $41.24 | $39.75 | 1.25 M | $6.92 B |
| 05/02/2025 | $41.26 | $40.72 (-1.31%) | $41.80 | $40.70 | 1.73 M | $7.08 B |
| 05/01/2025 | $40.40 | $40.64 (0.59%) | $41.13 | $39.54 | 1.56 M | $7.06 B |
| 04/30/2025 | $40.22 | $40.38 (0.4%) | $41.17 | $39.20 | 2.00 M | $7.02 B |
| 04/29/2025 | $41.31 | $40.67 (-1.55%) | $41.72 | $40.20 | 3.04 M | $7.07 B |
| 04/28/2025 | $38.96 | $41.47 (6.44%) | $41.96 | $38.92 | 2.87 M | $7.21 B |
| 04/25/2025 | $37.91 | $38.77 (2.27%) | $39.15 | $37.86 | 1.08 M | $6.50 B |
| 04/24/2025 | $37.41 | $38.58 (3.13%) | $38.68 | $36.92 | 1.66 M | $6.47 B |
| 04/23/2025 | $37.89 | $37.44 (-1.19%) | $39.14 | $37.40 | 2.43 M | $6.28 B |
| 04/22/2025 | $37.13 | $36.86 (-0.73%) | $37.76 | $36.50 | 1.32 M | $6.18 B |
| 04/21/2025 | $36.29 | $36.56 (0.74%) | $37.89 | $36.01 | 1.33 M | $6.13 B |
| 04/17/2025 | $36.06 | $36.76 (1.94%) | $36.87 | $35.82 | 1.27 M | $6.17 B |
| 04/16/2025 | $36.17 | $36.20 (0.08%) | $36.42 | $35.40 | 1.46 M | $6.07 B |
| 04/15/2025 | $36.34 | $36.32 (-0.06%) | $36.74 | $35.77 | 1.15 M | $6.09 B |
| 04/14/2025 | $36.55 | $36.47 (-0.22%) | $36.66 | $35.27 | 1.18 M | $6.12 B |
| 04/11/2025 | $33.74 | $35.72 (5.87%) | $35.89 | $33.25 | 1.82 M | $5.99 B |
| 04/10/2025 | $34.00 | $33.67 (-0.97%) | $34.30 | $32.16 | 1.92 M | $5.65 B |
| 04/09/2025 | $30.35 | $35.12 (15.72%) | $35.55 | $29.98 | 4.71 M | $5.89 B |
| 04/08/2025 | $32.29 | $31.13 (-3.59%) | $33.21 | $30.67 | 2.84 M | $5.22 B |
| 04/07/2025 | $30.02 | $31.40 (4.6%) | $32.07 | $29.17 | 3.23 M | $5.27 B |
| 04/04/2025 | $31.92 | $31.32 (-1.88%) | $33.03 | $30.94 | 2.38 M | $5.25 B |
| 04/03/2025 | $32.98 | $32.87 (-0.33%) | $33.80 | $32.78 | 1.91 M | $5.51 B |
| 04/02/2025 | $33.28 | $34.60 (3.97%) | $35.00 | $33.23 | 3.76 M | $5.80 B |
| 04/01/2025 | $35.35 | $33.62 (-4.89%) | $36.05 | $33.25 | 2.71 M | $5.64 B |
| 03/31/2025 | $36.31 | $35.36 (-2.62%) | $36.77 | $34.72 | 2.32 M | $5.93 B |
| 03/28/2025 | $37.95 | $37.35 (-1.58%) | $38.11 | $37.03 | 833.20 K | $6.27 B |
| 03/27/2025 | $37.98 | $38.10 (0.32%) | $38.82 | $37.67 | 754.60 K | $6.39 B |
| 03/26/2025 | $38.84 | $37.72 (-2.88%) | $39.08 | $37.42 | 1.07 M | $6.33 B |
| 03/25/2025 | $39.03 | $38.45 (-1.49%) | $39.20 | $37.87 | 922.60 K | $6.45 B |
| 03/24/2025 | $38.65 | $39.34 (1.79%) | $39.59 | $38.42 | 975.10 K | $6.60 B |
| 03/21/2025 | $38.15 | $38.11 (-0.1%) | $38.81 | $37.61 | 2.50 M | $6.39 B |
| 03/20/2025 | $38.18 | $38.49 (0.81%) | $39.47 | $38.14 | 852.85 K | $6.46 B |
| 03/19/2025 | $38.33 | $38.75 (1.1%) | $38.87 | $38.06 | 1.29 M | $6.50 B |
| 03/18/2025 | $39.00 | $38.16 (-2.15%) | $39.31 | $38.09 | 752.50 K | $6.40 B |
| 03/17/2025 | $39.06 | $39.13 (0.18%) | $39.63 | $38.60 | 802.50 K | $6.56 B |
| 03/14/2025 | $39.34 | $39.12 (-0.56%) | $39.74 | $38.57 | 810.43 K | $6.56 B |
| 03/13/2025 | $39.34 | $39.03 (-0.79%) | $40.01 | $38.70 | 845.40 K | $6.55 B |
| 03/12/2025 | $39.64 | $39.20 (-1.11%) | $40.87 | $38.57 | 1.26 M | $6.58 B |
| 03/11/2025 | $37.09 | $38.89 (4.85%) | $39.43 | $36.78 | 1.98 M | $6.52 B |
| 03/10/2025 | $38.50 | $36.82 (-4.36%) | $39.15 | $36.13 | 1.82 M | $6.18 B |
| 03/07/2025 | $38.93 | $39.21 (0.72%) | $39.85 | $38.21 | 1.78 M | $6.58 B |
| 03/06/2025 | $38.85 | $39.22 (0.95%) | $39.65 | $38.40 | 1.46 M | $6.58 B |
| 03/05/2025 | $38.20 | $39.62 (3.72%) | $39.71 | $37.80 | 1.53 M | $6.65 B |
| 03/04/2025 | $38.02 | $37.96 (-0.16%) | $38.46 | $37.33 | 1.44 M | $6.37 B |
| 03/03/2025 | $40.90 | $38.34 (-6.26%) | $41.44 | $37.90 | 1.58 M | $6.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
