5 DAY PERFORMANCE
-28.46%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+62.58%
YEAR-TO-DATE PERFORMANCE
+25.29%
1 YEAR PERFORMANCE
+166.53%
Revolution Medicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $146.83 | $150.26 (2.34%) | $150.49 | $145.29 | 718.01 K | $28.53 B |
| 05/05/2026 | $148.66 | $147.21 (-0.98%) | $149.87 | $144.26 | 3.32 M | $27.99 B |
| 05/04/2026 | $141.15 | $147.90 (4.78%) | $148.26 | $140.95 | 2.47 M | $28.12 B |
| 05/01/2026 | $143.50 | $139.48 (-2.8%) | $149.30 | $139.39 | 2.58 M | $26.52 B |
| 04/30/2026 | $141.43 | $144.12 (1.9%) | $144.29 | $138.75 | 2.31 M | $27.40 B |
| 04/29/2026 | $143.03 | $140.55 (-1.73%) | $144.15 | $139.78 | 2.79 M | $26.72 B |
| 04/28/2026 | $146.22 | $144.83 (-0.95%) | $150.00 | $141.61 | 5.59 M | $27.54 B |
| 04/27/2026 | $137.17 | $131.67 (-4.01%) | $137.25 | $131.02 | 4.82 M | $25.03 B |
| 04/24/2026 | $134.58 | $135.30 (0.54%) | $138.44 | $132.00 | 3.50 M | $25.72 B |
| 04/23/2026 | $141.79 | $134.48 (-5.16%) | $143.94 | $133.05 | 4.28 M | $25.57 B |
| 04/22/2026 | $149.67 | $141.50 (-5.46%) | $149.68 | $141.00 | 3.73 M | $26.90 B |
| 04/21/2026 | $147.00 | $148.90 (1.29%) | $149.36 | $143.17 | 2.83 M | $28.31 B |
| 04/20/2026 | $151.85 | $146.23 (-3.7%) | $153.50 | $146.17 | 3.50 M | $27.80 B |
| 04/17/2026 | $149.48 | $148.63 (-0.57%) | $151.14 | $145.52 | 4.76 M | $28.26 B |
| 04/16/2026 | $152.55 | $149.27 (-2.15%) | $155.70 | $147.30 | 5.70 M | $28.38 B |
| 04/15/2026 | $149.51 | $152.54 (2.03%) | $155.01 | $147.63 | 11.94 M | $29.00 B |
| 04/14/2026 | $136.50 | $147.01 (7.7%) | $148.00 | $134.66 | 8.20 M | $27.95 B |
| 04/13/2026 | $132.26 | $136.30 (3.05%) | $136.80 | $127.00 | 14.72 M | $25.91 B |
| 04/10/2026 | $97.03 | $96.43 (-0.62%) | $97.23 | $94.63 | 1.99 M | $18.33 B |
| 04/09/2026 | $96.75 | $96.22 (-0.55%) | $98.00 | $94.70 | 1.28 M | $18.29 B |
| 04/08/2026 | $98.99 | $96.75 (-2.26%) | $99.00 | $95.80 | 1.20 M | $18.39 B |
| 04/07/2026 | $95.51 | $96.29 (0.82%) | $96.36 | $94.00 | 1.04 M | $18.31 B |
| 04/06/2026 | $98.19 | $95.36 (-2.88%) | $98.73 | $95.04 | 1.74 M | $18.13 B |
| 04/02/2026 | $96.47 | $99.12 (2.75%) | $101.00 | $96.47 | 1.33 M | $18.85 B |
| 04/01/2026 | $98.67 | $98.64 (-0.03%) | $99.96 | $97.19 | 2.19 M | $18.75 B |
| 03/31/2026 | $94.21 | $97.25 (3.23%) | $98.10 | $94.04 | 3.25 M | $18.49 B |
| 03/30/2026 | $92.49 | $92.71 (0.24%) | $93.88 | $91.52 | 1.75 M | $17.63 B |
| 03/27/2026 | $93.17 | $92.51 (-0.71%) | $95.31 | $92.09 | 1.10 M | $17.59 B |
| 03/26/2026 | $93.68 | $93.21 (-0.5%) | $95.11 | $93.05 | 1.70 M | $17.72 B |
| 03/25/2026 | $96.54 | $94.29 (-2.33%) | $97.37 | $92.59 | 2.48 M | $17.93 B |
| 03/24/2026 | $96.16 | $95.52 (-0.67%) | $97.44 | $95.42 | 1.53 M | $18.16 B |
| 03/23/2026 | $96.86 | $96.63 (-0.24%) | $98.80 | $96.14 | 1.37 M | $18.37 B |
| 03/20/2026 | $97.97 | $95.78 (-2.24%) | $98.98 | $94.87 | 3.38 M | $18.21 B |
| 03/19/2026 | $97.44 | $99.29 (1.9%) | $100.08 | $97.42 | 1.49 M | $18.88 B |
| 03/18/2026 | $99.13 | $98.11 (-1.03%) | $99.52 | $97.26 | 2.21 M | $18.65 B |
| 03/17/2026 | $98.12 | $99.13 (1.03%) | $100.51 | $97.10 | 1.87 M | $18.85 B |
| 03/16/2026 | $96.60 | $99.00 (2.48%) | $99.64 | $96.60 | 1.54 M | $18.82 B |
| 03/13/2026 | $96.44 | $94.86 (-1.64%) | $99.09 | $94.67 | 1.47 M | $18.04 B |
| 03/12/2026 | $98.34 | $95.07 (-3.33%) | $99.17 | $95.04 | 2.26 M | $18.08 B |
| 03/11/2026 | $98.19 | $99.59 (1.43%) | $100.14 | $96.52 | 2.29 M | $18.93 B |
| 03/10/2026 | $99.74 | $98.86 (-0.88%) | $101.38 | $98.70 | 2.10 M | $18.80 B |
| 03/09/2026 | $98.93 | $99.79 (0.87%) | $99.90 | $97.63 | 1.50 M | $18.97 B |
| 03/06/2026 | $98.17 | $98.40 (0.23%) | $100.08 | $97.31 | 1.60 M | $18.71 B |
| 03/05/2026 | $100.44 | $99.64 (-0.8%) | $101.07 | $98.19 | 1.71 M | $18.94 B |
| 03/04/2026 | $101.34 | $101.19 (-0.15%) | $102.00 | $100.37 | 1.57 M | $19.24 B |
| 03/03/2026 | $98.98 | $100.49 (1.53%) | $102.36 | $97.61 | 1.88 M | $19.11 B |
| 03/02/2026 | $101.50 | $101.62 (0.12%) | $102.34 | $97.78 | 2.48 M | $19.32 B |
| 02/27/2026 | $102.10 | $102.02 (-0.08%) | $104.32 | $100.52 | 10.31 M | $19.40 B |
| 02/26/2026 | $95.47 | $102.15 (7%) | $104.08 | $95.25 | 1.99 M | $19.42 B |
| 02/25/2026 | $105.90 | $103.24 (-2.51%) | $107.45 | $102.38 | 2.82 M | $19.63 B |
| 02/24/2026 | $103.69 | $104.83 (1.1%) | $105.30 | $103.28 | 1.95 M | $19.93 B |
| 02/23/2026 | $101.84 | $103.69 (1.82%) | $103.83 | $100.98 | 1.67 M | $19.71 B |
| 02/20/2026 | $102.72 | $101.83 (-0.87%) | $102.82 | $100.20 | 1.69 M | $19.27 B |
| 02/19/2026 | $99.58 | $102.74 (3.17%) | $103.69 | $98.38 | 1.80 M | $19.44 B |
| 02/18/2026 | $100.60 | $99.79 (-0.81%) | $101.53 | $98.71 | 1.59 M | $18.88 B |
| 02/17/2026 | $96.80 | $100.61 (3.94%) | $100.62 | $96.00 | 1.48 M | $19.04 B |
| 02/13/2026 | $97.84 | $96.31 (-1.56%) | $99.01 | $95.97 | 1.59 M | $18.22 B |
| 02/12/2026 | $98.65 | $97.33 (-1.34%) | $98.79 | $97.12 | 1.55 M | $18.42 B |
| 02/11/2026 | $96.64 | $97.99 (1.4%) | $98.41 | $93.79 | 2.32 M | $18.54 B |
| 02/10/2026 | $96.90 | $95.98 (-0.95%) | $97.36 | $94.95 | 1.67 M | $18.16 B |
| 02/09/2026 | $97.27 | $96.74 (-0.54%) | $97.81 | $95.88 | 1.47 M | $18.31 B |
| 02/06/2026 | $97.50 | $97.49 (-0.01%) | $99.58 | $96.43 | 2.14 M | $18.45 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.
