Revolution Medicines, Inc. (1RVMD) Price History
Daily open, high, low, close and volume for Revolution Medicines, Inc. (1RVMD) from 2025-10-17 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €169.40 | €169.95 | €167.35 | €169.05 | 143 |
| 2026-10-08 | €180.75 | €181.05 | €164.10 | €163.80 | 490 |
| 2026-10-07 | €180.00 | €180.00 | €179.50 | €181.20 | 14 |
| 2026-10-06 | €187.45 | €187.50 | €183.40 | €178.95 | 34 |
| 2026-10-05 | €184.85 | €184.85 | €182.50 | €183.00 | 14 |
| 2026-10-02 | €184.25 | €185.00 | €184.25 | €184.45 | 44 |
| 2026-10-01 | €179.90 | €185.85 | €179.85 | €185.95 | 87 |
| 2026-09-30 | €177.30 | €177.30 | €177.30 | €177.30 | 0 |
| 2026-09-29 | €176.70 | €177.40 | €176.70 | €177.30 | 30 |
| 2026-09-28 | €181.70 | €181.70 | €177.05 | €179.20 | 8 |
| 2026-09-25 | €170.45 | €170.45 | €170.45 | €170.45 | 0 |
| 2026-09-24 | €169.00 | €170.90 | €169.00 | €170.45 | 23 |
| 2026-09-23 | €171.25 | €171.25 | €169.35 | €168.45 | 100 |
| 2026-09-22 | €166.45 | €168.60 | €165.40 | €170.00 | 204 |
| 2026-09-21 | €168.00 | €169.25 | €165.50 | €167.70 | 95 |
| 2026-09-18 | €173.40 | €173.40 | €173.40 | €173.40 | 0 |
| 2026-09-17 | €171.00 | €174.40 | €170.75 | €173.40 | 105 |
| 2026-09-16 | €178.50 | €178.50 | €171.80 | €172.65 | 150 |
| 2026-09-15 | €178.30 | €178.30 | €178.30 | €174.00 | 116 |
| 2026-09-14 | €180.25 | €180.25 | €180.25 | €180.25 | 0 |
| 2026-09-11 | €180.25 | €180.25 | €180.25 | €180.25 | 0 |
| 2026-09-10 | €180.25 | €180.25 | €180.25 | €180.25 | 0 |
| 2026-09-09 | €179.75 | €179.75 | €179.75 | €180.25 | 5 |
| 2026-09-08 | €179.80 | €181.45 | €179.50 | €181.35 | 220 |
| 2026-09-07 | €185.45 | €185.45 | €176.30 | €176.30 | 32 |
| 2026-09-04 | €181.10 | €181.10 | €181.10 | €179.30 | 1 |
| 2026-09-03 | €178.60 | €178.60 | €178.60 | €178.60 | 0 |
| 2026-09-02 | €179.30 | €181.25 | €179.30 | €178.60 | 20 |
| 2026-09-01 | €178.25 | €178.25 | €178.25 | €179.20 | 6 |
| 2026-08-31 | €178.90 | €178.90 | €174.75 | €174.55 | 66 |
| 2026-08-28 | €191.70 | €191.70 | €179.60 | €179.00 | 118 |
| 2026-08-27 | €193.20 | €193.20 | €187.30 | €187.05 | 343 |
| 2026-08-26 | €178.50 | €183.15 | €173.65 | €183.45 | 538 |
| 2026-08-25 | €182.05 | €182.10 | €182.05 | €183.50 | 6 |
| 2026-08-24 | €180.65 | €180.65 | €177.15 | €178.70 | 77 |
| 2026-08-21 | €180.00 | €180.00 | €178.70 | €178.75 | 63 |
| 2026-08-20 | €185.50 | €185.85 | €184.00 | €180.05 | 199 |
| 2026-08-19 | €188.05 | €189.35 | €185.50 | €184.85 | 33 |
| 2026-08-18 | €181.75 | €188.90 | €181.75 | €183.55 | 42 |
| 2026-08-17 | €176.80 | €176.80 | €176.80 | €182.55 | 25 |
| 2026-08-14 | €172.75 | €173.80 | €172.75 | €174.30 | 3 |
| 2026-08-13 | €178.95 | €178.95 | €177.95 | €177.25 | 27 |
| 2026-08-12 | €179.35 | €180.75 | €179.35 | €179.75 | 37 |
| 2026-08-11 | €180.00 | €185.45 | €176.60 | €177.50 | 228 |
| 2026-08-10 | €180.70 | €186.70 | €177.90 | €178.40 | 219 |
| 2026-08-07 | €175.00 | €175.00 | €175.00 | €170.55 | 13 |
| 2026-08-06 | €171.45 | €174.60 | €171.45 | €172.95 | 120 |
| 2026-08-05 | €166.00 | €170.00 | €166.00 | €168.35 | 32 |
| 2026-08-04 | €159.30 | €159.30 | €159.30 | €159.30 | 0 |
| 2026-08-03 | €165.55 | €165.55 | €164.00 | €159.30 | 101 |
| 2026-07-31 | €166.30 | €166.65 | €164.00 | €163.00 | 177 |
| 2026-07-30 | €158.75 | €158.75 | €158.75 | €158.75 | 0 |
| 2026-07-29 | €162.05 | €162.05 | €156.25 | €158.75 | 155 |
| 2026-07-28 | €164.85 | €164.85 | €160.15 | €162.20 | 32 |
| 2026-07-27 | €165.80 | €165.80 | €165.80 | €165.80 | 0 |
| 2026-07-24 | €163.60 | €163.60 | €163.60 | €165.80 | 30 |
| 2026-07-23 | €162.30 | €162.30 | €162.30 | €162.30 | 0 |
| 2026-07-22 | €162.00 | €162.10 | €159.30 | €162.30 | 190 |
| 2026-07-21 | €162.10 | €162.10 | €159.00 | €158.90 | 154 |
| 2026-07-20 | €164.00 | €164.00 | €161.80 | €162.45 | 17 |
| 2026-07-17 | €152.55 | €159.95 | €149.40 | €160.15 | 153 |
| 2026-07-16 | €160.40 | €160.40 | €158.00 | €158.35 | 116 |
| 2026-07-15 | €161.45 | €161.45 | €161.45 | €161.45 | 0 |
| 2026-07-14 | €154.10 | €160.40 | €154.10 | €161.45 | 77 |
| 2026-07-13 | €163.10 | €163.10 | €161.05 | €159.95 | 40 |
| 2026-07-10 | €168.50 | €169.30 | €162.50 | €163.60 | 32 |
| 2026-07-09 | €169.30 | €169.30 | €169.00 | €168.35 | 17 |
| 2026-07-08 | €165.70 | €165.70 | €165.70 | €165.05 | 1 |
| 2026-07-07 | €170.80 | €170.80 | €164.60 | €165.70 | 195 |
| 2026-07-06 | €169.05 | €169.05 | €167.55 | €168.55 | 120 |
| 2026-07-03 | €166.50 | €166.50 | €166.50 | €168.60 | 13 |
| 2026-07-02 | €164.75 | €164.75 | €164.75 | €162.45 | 20 |
| 2026-07-01 | €165.30 | €168.10 | €160.75 | €164.75 | 70 |
| 2026-06-30 | €169.75 | €169.75 | €165.80 | €165.25 | 250 |
| 2026-06-29 | €162.25 | €162.25 | €161.40 | €162.25 | 83 |
| 2026-06-26 | €159.75 | €160.40 | €157.80 | €158.30 | 451 |
| 2026-06-25 | €150.35 | €160.00 | €150.35 | €157.75 | 212 |
| 2026-06-24 | €150.50 | €150.50 | €150.50 | €147.45 | 2 |
| 2026-06-23 | €150.05 | €150.05 | €149.55 | €149.80 | 170 |
| 2026-06-22 | €143.35 | €145.20 | €143.35 | €143.80 | 21 |
| 2026-06-19 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |
| 2026-06-18 | €137.95 | €141.70 | €137.95 | €139.00 | 395 |
| 2026-06-17 | €136.35 | €138.60 | €134.35 | €137.95 | 288 |
| 2026-06-16 | €138.60 | €138.60 | €134.85 | €133.30 | 103 |
| 2026-06-15 | €135.20 | €135.85 | €135.15 | €136.55 | 48 |
| 2026-06-12 | €128.80 | €135.30 | €128.80 | €133.10 | 150 |
| 2026-06-11 | €127.60 | €127.60 | €127.60 | €128.05 | 99 |
| 2026-06-10 | €128.60 | €130.00 | €124.00 | €122.80 | 83 |
| 2026-06-09 | €128.05 | €128.05 | €128.05 | €127.65 | 24 |
| 2026-06-08 | €132.30 | €132.30 | €131.30 | €131.25 | 190 |
| 2026-06-05 | €135.85 | €135.85 | €135.85 | €131.45 | 2 |
| 2026-06-04 | €137.10 | €138.05 | €135.20 | €136.30 | 27 |
| 2026-06-03 | €133.45 | €136.55 | €129.25 | €133.45 | 242 |
| 2026-06-02 | €143.10 | €143.55 | €136.00 | €133.95 | 181 |
| 2026-06-01 | €159.20 | €159.45 | €135.65 | €137.80 | 1,071 |
| 2026-05-29 | €132.85 | €132.85 | €132.85 | €131.40 | 50 |
| 2026-05-28 | €134.90 | €134.90 | €132.50 | €129.90 | 63 |
| 2026-05-27 | €135.50 | €137.35 | €134.95 | €130.70 | 363 |
| 2026-05-26 | €132.50 | €132.50 | €131.95 | €132.05 | 46 |
| 2026-05-25 | €146.05 | €146.05 | €130.70 | €149.25 | 11 |
| 2026-05-22 | €130.65 | €130.65 | €130.65 | €132.85 | 10 |
| 2026-05-21 | €129.95 | €129.95 | €129.95 | €132.50 | 2 |
| 2026-05-20 | €129.95 | €129.95 | €129.95 | €129.15 | 24 |
| 2026-05-19 | €123.75 | €123.75 | €123.70 | €125.40 | 32 |
| 2026-05-18 | €126.10 | €126.10 | €122.55 | €122.50 | 63 |
| 2026-05-15 | €129.20 | €129.20 | €125.00 | €124.45 | 16 |
| 2026-05-14 | €130.70 | €130.70 | €127.40 | €127.25 | 52 |
| 2026-05-13 | €124.60 | €125.35 | €124.60 | €125.35 | 7 |
| 2026-05-12 | €122.55 | €122.55 | €122.55 | €122.55 | 0 |
| 2026-05-11 | €123.75 | €123.75 | €120.60 | €122.55 | 4 |
| 2026-05-08 | €127.40 | €127.40 | €121.40 | €121.10 | 101 |
| 2026-05-07 | €123.30 | €123.30 | €122.30 | €122.75 | 34 |
| 2026-05-06 | €126.20 | €126.20 | €125.10 | €127.20 | 31 |
| 2026-05-05 | €124.15 | €124.15 | €124.15 | €124.15 | 0 |
| 2026-05-04 | €123.60 | €124.00 | €122.60 | €124.15 | 83 |
| 2026-04-30 | €121.55 | €121.55 | €121.55 | €121.55 | 0 |
| 2026-04-29 | €123.80 | €123.80 | €120.70 | €121.55 | 35 |
| 2026-04-28 | €122.50 | €122.65 | €122.50 | €122.40 | 164 |
| 2026-04-27 | €116.95 | €117.60 | €113.00 | €113.00 | 113 |
| 2026-04-24 | €115.85 | €115.85 | €114.75 | €115.05 | 6 |
| 2026-04-23 | €123.55 | €123.55 | €123.55 | €123.55 | 0 |
| 2026-04-22 | €127.45 | €128.15 | €127.10 | €123.55 | 112 |
| 2026-04-21 | €126.85 | €126.85 | €122.25 | €124.45 | 183 |
| 2026-04-20 | €131.55 | €131.55 | €127.30 | €127.20 | 142 |
| 2026-04-17 | €127.05 | €127.05 | €126.10 | €126.45 | 80 |
| 2026-04-16 | €130.60 | €131.10 | €130.20 | €129.80 | 36 |
| 2026-04-15 | €125.75 | €126.80 | €124.90 | €126.15 | 115 |
| 2026-04-14 | €113.95 | €121.10 | €113.25 | €120.45 | 109 |
| 2026-04-13 | €111.55 | €115.75 | €109.45 | €111.70 | 418 |
| 2026-04-10 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-04-09 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-04-08 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-04-07 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-04-02 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-04-01 | €83.50 | €83.50 | €83.50 | €84.50 | 35 |
| 2026-03-31 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-03-30 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-03-27 | €80.00 | €80.00 | €80.00 | €82.00 | 31 |
| 2026-03-26 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-25 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-24 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-23 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-20 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-19 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-18 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-17 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-16 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-13 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-12 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-11 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-10 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-03-09 | €81.50 | €81.50 | €81.50 | €85.50 | 10 |
| 2026-03-06 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-03-05 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-03-04 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-03-03 | €86.50 | €86.50 | €86.50 | €86.50 | 200 |
| 2026-03-02 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-02-27 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-02-26 | €86.50 | €86.50 | €86.50 | €87.50 | 40 |
| 2026-02-25 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-02-24 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-02-23 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-02-20 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-02-19 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-02-18 | €84.00 | €84.00 | €84.00 | €85.00 | 10 |
| 2026-02-17 | €84.00 | €84.00 | €84.00 | €84.00 | 0 |
| 2026-02-16 | €84.00 | €84.00 | €84.00 | €84.00 | 0 |
| 2026-02-13 | €80.50 | €80.50 | €80.50 | €84.00 | 15 |
| 2026-02-12 | €81.00 | €81.00 | €81.00 | €81.00 | 0 |
| 2026-02-11 | €81.00 | €81.00 | €81.00 | €81.00 | 0 |
| 2026-02-10 | €83.50 | €83.50 | €83.00 | €81.00 | 260 |
| 2026-02-09 | €83.50 | €83.50 | €83.50 | €82.00 | 1 |
| 2026-02-06 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-02-05 | €83.50 | €83.50 | €83.50 | €82.00 | 5 |
| 2026-02-04 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-02-03 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-02-02 | €84.50 | €84.50 | €84.50 | €82.00 | 1 |
| 2026-01-30 | €83.00 | €83.00 | €83.00 | €83.00 | 0 |
| 2026-01-29 | €80.00 | €82.00 | €80.00 | €83.00 | 27 |
| 2026-01-28 | €100.00 | €100.00 | €100.00 | €100.00 | 0 |
| 2026-01-27 | €100.00 | €100.00 | €100.00 | €100.00 | 0 |
| 2026-01-26 | €100.00 | €100.00 | €100.00 | €100.00 | 0 |
| 2026-01-23 | €100.00 | €100.00 | €100.00 | €100.00 | 0 |
| 2026-01-22 | €100.00 | €100.00 | €100.00 | €100.00 | 0 |
| 2026-01-21 | €100.00 | €100.00 | €100.00 | €100.00 | 70 |
| 2026-01-20 | €101.00 | €101.00 | €99.00 | €99.00 | 82 |
| 2026-01-19 | €98.00 | €98.50 | €98.00 | €107.00 | 12 |
| 2026-01-16 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-01-15 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-01-14 | €104.00 | €104.00 | €100.00 | €102.00 | 131 |
| 2026-01-13 | €101.00 | €101.00 | €99.00 | €99.50 | 75 |
| 2026-01-12 | €102.00 | €102.00 | €97.00 | €100.00 | 370 |
| 2026-01-09 | €108.00 | €108.00 | €95.00 | €97.50 | 532 |
| 2026-01-08 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2026-01-07 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2026-01-06 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2026-01-05 | €67.50 | €67.50 | €67.50 | €66.00 | 2 |
| 2026-01-02 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2025-12-30 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2025-12-29 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2025-12-23 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2025-12-22 | €66.00 | €66.00 | €66.00 | €69.50 | 90 |
| 2025-12-19 | €64.00 | €64.00 | €64.00 | €65.50 | 15 |
| 2025-12-18 | €65.00 | €65.00 | €65.00 | €65.00 | 0 |
| 2025-12-17 | €63.50 | €63.50 | €63.50 | €65.00 | 250 |
| 2025-12-16 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-12-15 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-12-12 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-12-11 | €69.00 | €69.00 | €69.00 | €67.00 | 100 |
| 2025-12-10 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2025-12-09 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2025-12-08 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2025-12-05 | €70.50 | €70.50 | €68.50 | €67.50 | 70 |
| 2025-12-04 | €66.50 | €66.50 | €66.50 | €67.00 | 15 |
| 2025-12-03 | €66.50 | €66.50 | €66.50 | €66.50 | 22 |
| 2025-12-02 | €66.50 | €66.50 | €66.50 | €65.00 | 156 |
| 2025-12-01 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2025-11-28 | €68.50 | €68.50 | €68.50 | €65.50 | 143 |
| 2025-11-27 | €70.00 | €70.00 | €70.00 | €73.50 | 231 |
| 2025-11-26 | €64.50 | €64.50 | €64.50 | €64.50 | 0 |
| 2025-11-25 | €66.00 | €66.00 | €66.00 | €64.50 | 202 |
| 2025-11-24 | €65.50 | €65.50 | €64.50 | €63.50 | 43 |
| 2025-11-21 | €57.50 | €59.50 | €57.50 | €61.00 | 348 |
| 2025-11-20 | €64.50 | €65.00 | €64.50 | €62.50 | 165 |
| 2025-11-19 | €63.50 | €63.50 | €63.50 | €61.00 | 105 |
| 2025-11-18 | €55.50 | €55.50 | €55.50 | €55.50 | 0 |
| 2025-11-17 | €55.50 | €55.50 | €55.50 | €55.50 | 0 |
| 2025-11-14 | €55.50 | €55.50 | €55.50 | €55.50 | 0 |
| 2025-11-13 | €59.00 | €59.00 | €57.00 | €55.50 | 195 |
| 2025-11-12 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-11 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-10 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-07 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-06 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-05 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-04 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-11-03 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-10-31 | €51.50 | €51.50 | €51.50 | €51.50 | 0 |
| 2025-10-30 | €50.00 | €50.00 | €50.00 | €51.50 | 20 |
| 2025-10-29 | €50.50 | €50.50 | €50.50 | €50.00 | 20 |
| 2025-10-28 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2025-10-27 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2025-10-24 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2025-10-23 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2025-10-22 | €47.20 | €47.20 | €47.20 | €47.20 | 0 |
| 2025-10-21 | €47.20 | €47.20 | €47.20 | €47.20 | 100 |
| 2025-10-20 | €46.20 | €46.20 | €46.20 | €46.20 | 0 |
| 2025-10-17 | €46.20 | €46.20 | €46.20 | €46.20 | 100 |