5 DAY PERFORMANCE
-46.79%
1 MONTH PERFORMANCE
-47.61%
3 MONTH PERFORMANCE
-29.98%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
+25.29%
1 YEAR PERFORMANCE
+185.52%
Revolution Medicines Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $200.54 | $197.77 (-1.38%) | $201.85 | $196.49 | 495.05 K | $41.90 B |
| 08/06/2026 | $197.72 | $197.81 (0.05%) | $203.00 | $195.42 | 1.75 M | $41.72 B |
| 08/05/2026 | $194.05 | $197.30 (1.67%) | $198.30 | $192.56 | 1.95 M | $41.61 B |
| 08/04/2026 | $183.53 | $193.46 (5.41%) | $194.08 | $181.02 | 1.61 M | $40.80 B |
| 08/03/2026 | $184.43 | $182.45 (-1.07%) | $186.25 | $180.14 | 1.83 M | $38.48 B |
| 07/31/2026 | $192.00 | $187.53 (-2.33%) | $192.00 | $186.15 | 1.49 M | $37.15 B |
| 07/30/2026 | $183.72 | $192.17 (4.6%) | $192.77 | $182.00 | 1.81 M | $38.07 B |
| 07/29/2026 | $184.21 | $180.92 (-1.79%) | $185.04 | $178.07 | 2.30 M | $35.84 B |
| 07/28/2026 | $186.60 | $183.86 (-1.47%) | $188.68 | $181.49 | 2.40 M | $36.42 B |
| 07/27/2026 | $188.91 | $188.07 (-0.44%) | $194.56 | $186.98 | 1.43 M | $37.26 B |
| 07/24/2026 | $189.23 | $189.23 (0%) | $190.50 | $185.89 | 1.29 M | $37.49 B |
| 07/23/2026 | $182.61 | $188.75 (3.36%) | $193.53 | $180.00 | 2.28 M | $37.39 B |
| 07/22/2026 | $180.66 | $183.03 (1.31%) | $185.40 | $180.11 | 888.84 K | $36.26 B |
| 07/21/2026 | $181.25 | $183.29 (1.13%) | $184.25 | $179.39 | 2.30 M | $36.31 B |
| 07/20/2026 | $186.64 | $180.39 (-3.35%) | $189.85 | $180.16 | 2.54 M | $35.73 B |
| 07/17/2026 | $176.87 | $186.16 (5.25%) | $186.66 | $176.00 | 1.83 M | $36.88 B |
| 07/16/2026 | $183.56 | $179.18 (-2.39%) | $184.86 | $177.18 | 1.73 M | $35.50 B |
| 07/15/2026 | $183.12 | $184.44 (0.72%) | $185.97 | $181.17 | 1.54 M | $36.54 B |
| 07/14/2026 | $186.60 | $184.97 (-0.87%) | $188.69 | $183.92 | 3.12 M | $36.64 B |
| 07/13/2026 | $182.78 | $183.95 (0.64%) | $186.00 | $180.10 | 1.71 M | $36.44 B |
| 07/10/2026 | $192.22 | $186.88 (-2.78%) | $192.33 | $184.79 | 1.36 M | $37.02 B |
| 07/09/2026 | $190.05 | $191.13 (0.57%) | $193.83 | $190.04 | 1.61 M | $37.86 B |
| 07/08/2026 | $190.00 | $189.77 (-0.12%) | $193.48 | $186.78 | 1.98 M | $37.59 B |
| 07/07/2026 | $189.65 | $190.46 (0.43%) | $192.92 | $186.56 | 1.89 M | $37.73 B |
| 07/06/2026 | $192.25 | $189.99 (-1.18%) | $193.69 | $188.68 | 2.40 M | $37.64 B |
| 07/02/2026 | $188.37 | $189.24 (0.46%) | $189.48 | $184.29 | 3.19 M | $37.49 B |
| 07/01/2026 | $185.49 | $187.51 (1.09%) | $188.46 | $182.82 | 2.08 M | $37.15 B |
| 06/30/2026 | $189.53 | $187.28 (-1.19%) | $193.10 | $184.58 | 4.00 M | $37.10 B |
| 06/29/2026 | $182.26 | $192.62 (5.68%) | $192.80 | $181.50 | 5.31 M | $38.16 B |
| 06/26/2026 | $175.19 | $182.08 (3.93%) | $183.36 | $174.26 | 9.54 M | $36.07 B |
| 06/25/2026 | $170.94 | $178.17 (4.23%) | $184.39 | $168.19 | 5.51 M | $35.30 B |
| 06/24/2026 | $170.50 | $169.77 (-0.43%) | $170.65 | $166.43 | 3.63 M | $33.63 B |
| 06/23/2026 | $163.30 | $169.51 (3.8%) | $171.25 | $163.05 | 3.12 M | $33.58 B |
| 06/22/2026 | $162.32 | $165.81 (2.15%) | $166.84 | $162.15 | 3.13 M | $32.85 B |
| 06/18/2026 | $160.66 | $162.99 (1.45%) | $164.78 | $158.40 | 4.70 M | $32.29 B |
| 06/17/2026 | $156.75 | $157.77 (0.65%) | $161.64 | $156.44 | 2.23 M | $31.25 B |
| 06/16/2026 | $158.28 | $156.58 (-1.07%) | $158.70 | $153.94 | 2.52 M | $31.02 B |
| 06/15/2026 | $155.00 | $160.06 (3.26%) | $160.42 | $152.89 | 2.13 M | $31.71 B |
| 06/12/2026 | $150.40 | $153.87 (2.31%) | $154.74 | $149.67 | 1.58 M | $30.48 B |
| 06/11/2026 | $144.63 | $149.23 (3.18%) | $150.35 | $143.47 | 2.20 M | $29.56 B |
| 06/10/2026 | $148.88 | $144.19 (-3.15%) | $149.04 | $141.44 | 3.28 M | $28.56 B |
| 06/09/2026 | $150.23 | $149.55 (-0.45%) | $151.50 | $146.47 | 2.77 M | $29.63 B |
| 06/08/2026 | $150.10 | $148.49 (-1.07%) | $152.10 | $147.41 | 2.73 M | $29.42 B |
| 06/05/2026 | $153.67 | $149.23 (-2.89%) | $154.97 | $148.15 | 2.14 M | $29.56 B |
| 06/04/2026 | $156.28 | $155.69 (-0.38%) | $159.34 | $154.60 | 2.61 M | $30.84 B |
| 06/03/2026 | $151.57 | $155.99 (2.92%) | $156.87 | $151.52 | 2.01 M | $30.90 B |
| 06/02/2026 | $161.23 | $151.31 (-6.15%) | $162.76 | $151.29 | 3.75 M | $29.97 B |
| 06/01/2026 | $159.95 | $163.68 (2.33%) | $166.50 | $154.13 | 6.73 M | $32.42 B |
| 05/29/2026 | $155.66 | $157.48 (1.17%) | $158.13 | $153.18 | 6.66 M | $31.20 B |
| 05/28/2026 | $153.47 | $154.63 (0.76%) | $155.88 | $149.10 | 2.65 M | $30.63 B |
| 05/27/2026 | $153.69 | $153.00 (-0.45%) | $155.76 | $150.95 | 2.88 M | $30.31 B |
| 05/26/2026 | $153.12 | $154.89 (1.16%) | $155.00 | $152.23 | 2.39 M | $30.68 B |
| 05/22/2026 | $154.42 | $151.56 (-1.85%) | $156.25 | $151.44 | 1.94 M | $30.02 B |
| 05/21/2026 | $150.33 | $153.73 (2.26%) | $154.71 | $150.22 | 1.85 M | $30.45 B |
| 05/20/2026 | $149.74 | $150.33 (0.39%) | $153.55 | $148.02 | 2.40 M | $29.78 B |
| 05/19/2026 | $144.53 | $147.30 (1.92%) | $147.93 | $141.79 | 2.00 M | $29.18 B |
| 05/18/2026 | $145.03 | $144.37 (-0.46%) | $146.91 | $141.00 | 2.35 M | $28.60 B |
| 05/15/2026 | $147.84 | $145.66 (-1.47%) | $148.85 | $141.25 | 2.48 M | $28.85 B |
| 05/14/2026 | $150.00 | $149.47 (-0.35%) | $150.79 | $146.50 | 1.80 M | $29.61 B |
| 05/13/2026 | $146.89 | $149.94 (2.08%) | $150.30 | $145.26 | 1.84 M | $29.70 B |
| 05/12/2026 | $144.00 | $145.72 (1.19%) | $146.11 | $141.18 | 1.42 M | $28.87 B |
| 05/11/2026 | $142.56 | $144.15 (1.12%) | $145.52 | $141.57 | 1.64 M | $28.56 B |
| 05/08/2026 | $142.56 | $141.81 (-0.53%) | $144.61 | $140.53 | 2.51 M | $28.09 B |
| 05/07/2026 | $148.80 | $142.51 (-4.23%) | $149.79 | $142.08 | 3.18 M | $28.23 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.
