5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+34.18%
3 MONTH PERFORMANCE
+101.77%
6 MONTH PERFORMANCE
+94.63%
YEAR-TO-DATE PERFORMANCE
+79.68%
1 YEAR PERFORMANCE
+62.88%
Revolution Medicines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $77.45 | $78.35 (1.17%) | $78.67 | $76.53 | 582.22 K | |
| 12/03/2025 | $75.55 | $77.69 (2.83%) | $79.07 | $74.52 | 3.10 M | $14.70 B |
| 12/02/2025 | $75.50 | $75.31 (-0.25%) | $77.22 | $74.97 | 1.49 M | $14.25 B |
| 12/01/2025 | $77.06 | $75.80 (-1.64%) | $77.32 | $75.11 | 1.69 M | $14.34 B |
| 11/28/2025 | $77.68 | $77.76 (0.1%) | $77.98 | $76.60 | 850.04 K | $14.71 B |
| 11/26/2025 | $76.12 | $77.58 (1.92%) | $78.17 | $75.65 | 1.50 M | $14.68 B |
| 11/25/2025 | $73.66 | $76.32 (3.61%) | $76.41 | $73.44 | 2.05 M | $14.44 B |
| 11/24/2025 | $71.26 | $73.66 (3.37%) | $73.98 | $71.15 | 2.73 M | $13.94 B |
| 11/21/2025 | $70.07 | $70.87 (1.14%) | $71.97 | $69.50 | 1.94 M | $13.41 B |
| 11/20/2025 | $71.65 | $69.88 (-2.47%) | $72.72 | $69.75 | 2.35 M | $13.22 B |
| 11/19/2025 | $70.06 | $70.53 (0.67%) | $71.62 | $69.85 | 2.01 M | $13.35 B |
| 11/18/2025 | $68.97 | $70.58 (2.33%) | $70.92 | $67.86 | 2.63 M | $13.36 B |
| 11/17/2025 | $67.65 | $69.14 (2.2%) | $69.51 | $67.27 | 2.71 M | $13.08 B |
| 11/14/2025 | $63.84 | $67.75 (6.12%) | $69.02 | $63.50 | 3.96 M | $12.82 B |
| 11/13/2025 | $65.53 | $64.38 (-1.75%) | $66.11 | $63.95 | 2.66 M | $12.18 B |
| 11/12/2025 | $64.05 | $65.83 (2.78%) | $66.00 | $63.51 | 2.77 M | $12.46 B |
| 11/11/2025 | $62.29 | $64.08 (2.87%) | $64.26 | $62.29 | 2.03 M | $12.13 B |
| 11/10/2025 | $61.74 | $62.73 (1.6%) | $63.13 | $61.50 | 3.52 M | $11.87 B |
| 11/07/2025 | $60.86 | $61.01 (0.25%) | $61.40 | $58.91 | 2.72 M | $11.55 B |
| 11/06/2025 | $59.73 | $61.38 (2.76%) | $63.15 | $59.40 | 2.85 M | $11.62 B |
| 11/05/2025 | $58.53 | $59.34 (1.38%) | $60.00 | $58.00 | 2.40 M | $11.23 B |
| 11/04/2025 | $57.99 | $58.57 (1%) | $59.68 | $57.74 | 2.12 M | $11.08 B |
| 11/03/2025 | $58.93 | $59.33 (0.68%) | $59.44 | $56.66 | 2.55 M | $11.23 B |
| 10/31/2025 | $58.96 | $58.84 (-0.2%) | $59.74 | $58.28 | 2.38 M | $11.07 B |
| 10/30/2025 | $57.83 | $58.87 (1.8%) | $60.08 | $57.33 | 2.19 M | $11.08 B |
| 10/29/2025 | $58.19 | $58.02 (-0.29%) | $58.85 | $57.23 | 1.64 M | $10.92 B |
| 10/28/2025 | $57.86 | $58.17 (0.54%) | $58.66 | $57.53 | 1.92 M | $10.94 B |
| 10/27/2025 | $55.53 | $57.99 (4.43%) | $58.62 | $55.40 | 3.63 M | $10.91 B |
| 10/24/2025 | $54.00 | $54.48 (0.89%) | $55.32 | $53.67 | 1.97 M | $10.25 B |
| 10/23/2025 | $53.15 | $53.44 (0.55%) | $54.08 | $52.48 | 1.87 M | $10.05 B |
| 10/22/2025 | $53.50 | $52.98 (-0.97%) | $54.49 | $52.62 | 1.85 M | $9.97 B |
| 10/21/2025 | $54.76 | $53.49 (-2.32%) | $55.20 | $53.17 | 1.61 M | $10.06 B |
| 10/20/2025 | $55.00 | $54.01 (-1.8%) | $55.28 | $53.47 | 2.14 M | $10.16 B |
| 10/17/2025 | $52.76 | $54.10 (2.54%) | $56.15 | $52.40 | 4.59 M | $10.18 B |
| 10/16/2025 | $50.00 | $49.68 (-0.64%) | $51.70 | $49.05 | 1.77 M | $9.35 B |
| 10/15/2025 | $47.63 | $49.56 (4.05%) | $49.83 | $47.45 | 2.30 M | $9.32 B |
| 10/14/2025 | $48.53 | $47.50 (-2.12%) | $48.77 | $47.50 | 2.11 M | $8.94 B |
| 10/13/2025 | $48.24 | $48.75 (1.06%) | $49.00 | $48.00 | 1.46 M | $9.17 B |
| 10/10/2025 | $47.64 | $48.24 (1.26%) | $49.10 | $47.28 | 2.49 M | $9.08 B |
| 10/09/2025 | $47.84 | $47.62 (-0.46%) | $48.36 | $47.45 | 1.12 M | $8.96 B |
| 10/08/2025 | $46.95 | $47.82 (1.85%) | $49.50 | $46.16 | 3.09 M | $9.00 B |
| 10/07/2025 | $46.92 | $46.57 (-0.75%) | $47.02 | $45.80 | 900.76 K | $8.76 B |
| 10/06/2025 | $46.90 | $46.58 (-0.68%) | $47.33 | $46.34 | 2.05 M | $8.76 B |
| 10/03/2025 | $45.98 | $46.71 (1.59%) | $47.60 | $45.72 | 1.78 M | $8.79 B |
| 10/02/2025 | $46.18 | $45.70 (-1.04%) | $46.44 | $45.61 | 1.49 M | $8.60 B |
| 10/01/2025 | $46.54 | $45.86 (-1.46%) | $47.08 | $45.83 | 3.14 M | $8.63 B |
| 09/30/2025 | $45.91 | $46.70 (1.72%) | $46.81 | $45.49 | 1.62 M | $8.79 B |
| 09/29/2025 | $44.05 | $46.07 (4.59%) | $47.22 | $44.05 | 3.80 M | $8.67 B |
| 09/26/2025 | $42.79 | $43.92 (2.64%) | $44.02 | $42.78 | 1.93 M | $8.26 B |
| 09/25/2025 | $43.12 | $42.51 (-1.41%) | $43.59 | $42.18 | 1.53 M | $8.00 B |
| 09/24/2025 | $44.26 | $43.54 (-1.63%) | $44.88 | $43.16 | 1.92 M | $8.19 B |
| 09/23/2025 | $44.18 | $44.21 (0.07%) | $44.55 | $43.91 | 1.55 M | $8.32 B |
| 09/22/2025 | $43.88 | $44.41 (1.21%) | $45.23 | $43.51 | 2.01 M | $8.36 B |
| 09/19/2025 | $45.52 | $43.54 (-4.35%) | $45.54 | $43.40 | 2.87 M | $8.19 B |
| 09/18/2025 | $44.20 | $45.22 (2.31%) | $45.36 | $44.03 | 1.77 M | $8.51 B |
| 09/17/2025 | $44.74 | $43.81 (-2.08%) | $45.31 | $43.70 | 2.47 M | $8.24 B |
| 09/16/2025 | $46.27 | $44.70 (-3.39%) | $46.74 | $44.60 | 2.87 M | $8.41 B |
| 09/15/2025 | $46.83 | $46.20 (-1.35%) | $47.21 | $45.48 | 1.70 M | $8.69 B |
| 09/12/2025 | $46.80 | $46.55 (-0.53%) | $47.04 | $45.18 | 3.63 M | $8.76 B |
| 09/11/2025 | $42.90 | $46.24 (7.79%) | $46.86 | $42.42 | 4.75 M | $8.70 B |
| 09/10/2025 | $40.92 | $40.45 (-1.15%) | $41.08 | $39.73 | 1.79 M | $7.61 B |
| 09/09/2025 | $41.23 | $40.94 (-0.7%) | $41.60 | $40.44 | 1.44 M | $7.70 B |
| 09/08/2025 | $40.30 | $41.06 (1.89%) | $41.42 | $40.25 | 1.79 M | $7.73 B |
| 09/05/2025 | $39.73 | $40.50 (1.94%) | $41.11 | $39.17 | 1.71 M | $7.62 B |
| 09/04/2025 | $39.58 | $38.95 (-1.59%) | $39.72 | $38.49 | 1.75 M | $7.33 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.
