Revolve Group Stock Price History
NYSE: RVLVConsumer DiscretionaryCatalog/Specialty DistributionUSD
21.69+0.06 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVLV price history at a glance
The price history for Revolve Group (RVLV) on this page begins on June 3, 2019, when the stock closed at $34.00; it most recently closed at $21.69 on October 5, 2026. The highest price in this record is $89.60, reached on November 15, 2021; the latest close is 75.8% below that peak. Across the 6 complete calendar years in the table, RVLV finished higher in 3 and lower in 3. Its best year was 2024 (+103.6%) and its worst was 2022 (-60.3%).
Over roughly 7 years the share price changed -36.2%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, RVLV has gained 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $89.60
- Date of high
- Nov 15, 2021
- Low since 2019
- $7.17
- Date of low
- Mar 16, 2020
- 52-week high
- $31.68
- 52-week low
- $17.35
- IPO year
- 2019
- Last close
- $21.69
RVLV returns
1 week
+4.53%
1 month
+11.29%
3 months
-9.36%
6 months
-11.69%
Year to date
-28.16%
1 year
+2.31%
3 years
+49.48%
5 years
-68.10%
RVLV price return, excluding dividends.
RVLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.69 | -26.62% |
| 2025 | 29.56 | -12.41% |
| 2024 | 33.75 | +103.56% |
| 2023 | 16.58 | -25.52% |
| 2022 | 22.26 | -60.28% |
| 2021 | 56.04 | +79.79% |
| 2020 | 31.17 | +65.01% |
| 2019* | 18.89 | -44.44% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
RVLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.73 | 21.87 | 21.46 | 21.69 | +0.28% | |
| 21.19 | 21.65 | 20.93 | 21.63 | +1.55% | |
| 21.07 | 21.47 | 20.82 | 21.30 | +0.42% | |
| 21.19 | 21.23 | 20.83 | 21.21 | +0.76% | |
| 20.53 | 21.30 | 20.40 | 21.05 | +1.45% | |
| 21.43 | 21.51 | 20.56 | 20.75 | -2.26% | |
| 21.44 | 21.44 | 20.85 | 21.23 | -0.47% | |
| 21.40 | 21.55 | 21.21 | 21.33 | +0.28% | |
| 21.32 | 21.63 | 20.88 | 21.27 | +0.14% | |
| 20.91 | 21.30 | 20.71 | 21.24 | +0.19% | |
| 20.60 | 21.29 | 20.53 | 21.20 | +2.51% | |
| 20.54 | 20.76 | 20.35 | 20.68 | -0.19% | |
| 21.51 | 21.60 | 20.67 | 20.72 | -3.63% | |
| 21.61 | 22.11 | 21.01 | 21.50 | +1.65% | |
| 20.84 | 21.33 | 20.69 | 21.15 | +2.37% | |
| 20.89 | 21.07 | 20.34 | 20.66 | -1.24% | |
| 20.85 | 21.19 | 20.27 | 20.92 | +1.50% | |
| 20.65 | 21.34 | 20.40 | 20.61 | -0.48% | |
| 20.58 | 20.83 | 20.27 | 20.71 | +1.07% | |
| 21.18 | 21.60 | 20.47 | 20.49 | -3.03% | |
| 20.87 | 21.22 | 20.50 | 21.13 | +3.17% | |
| 19.39 | 20.52 | 19.25 | 20.48 | +5.08% | |
| 19.92 | 20.08 | 19.48 | 19.49 | -3.18% | |
| 21.27 | 21.35 | 20.11 | 20.13 | -5.71% | |
| 21.18 | 21.77 | 21.18 | 21.35 | -0.74% | |
| 21.93 | 22.33 | 21.11 | 21.51 | -1.51% | |
| 22.34 | 22.48 | 21.57 | 21.84 | -1.67% | |
| 22.00 | 22.88 | 21.80 | 22.21 | -0.05% | |
| 22.57 | 22.88 | 22.02 | 22.22 | -3.01% | |
| 23.36 | 23.48 | 22.90 | 22.91 | -0.30% | |
| 23.02 | 23.38 | 22.92 | 22.98 | -1.63% | |
| 23.23 | 23.66 | 23.23 | 23.36 | +0.21% | |
| 23.88 | 23.89 | 22.94 | 23.31 | -2.71% | |
| 23.99 | 24.75 | 23.87 | 23.96 | +0.84% | |
| 24.34 | 24.34 | 23.44 | 23.76 | -1.61% | |
| 23.41 | 24.66 | 23.19 | 24.15 | +1.22% | |
| 23.00 | 23.90 | 22.82 | 23.86 | +4.37% | |
| 23.22 | 23.55 | 22.83 | 22.86 | -1.21% | |
| 23.54 | 23.71 | 22.92 | 23.14 | -2.32% | |
| 24.21 | 24.35 | 23.52 | 23.69 | -1.95% | |
| 24.05 | 24.19 | 23.53 | 24.16 | +1.60% | |
| 23.79 | 24.06 | 23.22 | 23.78 | -0.04% | |
| 24.17 | 24.25 | 23.63 | 23.79 | -2.06% | |
| 24.31 | 24.66 | 23.97 | 24.29 | +0.08% | |
| 24.50 | 25.47 | 24.17 | 24.27 | -1.46% | |
| 24.47 | 25.33 | 24.36 | 24.63 | -2.65% | |
| 25.92 | 27.34 | 24.60 | 25.30 | -4.06% | |
| 26.02 | 26.87 | 25.77 | 26.37 | +1.35% | |
| 25.45 | 26.14 | 25.08 | 26.02 | +3.62% | |
| 25.49 | 25.65 | 25.05 | 25.11 | -1.30% | |
| 25.55 | 25.86 | 25.15 | 25.44 | -1.43% | |
| 26.50 | 26.75 | 25.61 | 25.81 | -3.80% | |
| 25.90 | 26.92 | 25.76 | 26.83 | +4.23% | |
| 25.46 | 26.13 | 25.46 | 25.74 | +3.00% | |
| 24.52 | 25.21 | 24.34 | 24.99 | +2.33% | |
| 25.14 | 25.14 | 24.01 | 24.42 | -3.74% | |
| 25.58 | 25.58 | 24.90 | 25.37 | 0.00% | |
| 25.72 | 26.12 | 25.08 | 25.37 | -2.54% | |
| 25.30 | 26.04 | 25.09 | 26.03 | +4.62% | |
| 25.23 | 25.93 | 24.61 | 24.88 | -2.66% | |
| 24.92 | 25.73 | 24.92 | 25.56 | +2.90% | |
| 24.60 | 25.58 | 24.57 | 24.84 | +1.68% | |
| 24.60 | 24.77 | 23.98 | 24.43 | +0.87% | |
| 24.28 | 24.69 | 23.86 | 24.22 | +1.21% | |
| 23.36 | 24.08 | 23.36 | 23.93 | +3.46% | |
| 22.11 | 23.21 | 22.00 | 23.13 | +4.28% | |
| 22.32 | 22.39 | 21.38 | 22.18 | -1.60% | |
| 22.70 | 22.91 | 22.27 | 22.54 | -0.49% | |
| 22.50 | 22.91 | 21.89 | 22.65 | +0.13% | |
| 23.22 | 23.47 | 22.52 | 22.62 | -2.75% | |
| 23.05 | 23.57 | 22.66 | 23.26 | +1.62% | |
| 23.13 | 23.32 | 22.45 | 22.89 | -3.05% | |
| 23.82 | 23.85 | 23.12 | 23.61 | -0.63% | |
| 22.59 | 23.85 | 22.46 | 23.76 | +4.26% | |
| 22.71 | 23.58 | 22.58 | 22.79 | -0.65% | |
| 21.49 | 22.95 | 21.39 | 22.94 | +8.46% | |
| 20.74 | 21.30 | 20.73 | 21.15 | +1.73% | |
| 21.60 | 21.95 | 20.74 | 20.79 | -4.59% | |
| 20.81 | 22.41 | 20.81 | 21.79 | +5.52% | |
| 21.02 | 21.62 | 20.56 | 20.65 | -2.69% | |
| 20.91 | 21.35 | 20.83 | 21.22 | +2.17% | |
| 20.93 | 21.39 | 20.68 | 20.77 | +0.68% | |
| 20.63 | 21.15 | 20.03 | 20.63 | +0.93% | |
| 20.37 | 20.66 | 19.92 | 20.44 | +0.44% | |
| 20.16 | 21.29 | 20.04 | 20.35 | +0.39% | |
| 19.61 | 20.73 | 19.60 | 20.27 | +3.74% | |
| 18.91 | 19.62 | 18.80 | 19.54 | +3.50% | |
| 19.36 | 19.63 | 18.64 | 18.88 | -2.33% | |
| 19.55 | 19.70 | 19.04 | 19.33 | +1.90% | |
| 18.89 | 19.00 | 18.48 | 18.97 | -0.94% | |
| 19.22 | 19.53 | 18.68 | 19.15 | -1.59% | |
| 19.48 | 19.75 | 18.94 | 19.46 | -0.71% | |
| 20.30 | 20.30 | 19.32 | 19.60 | -4.06% | |
| 20.26 | 20.69 | 19.78 | 20.43 | +1.04% | |
| 19.70 | 20.50 | 19.70 | 20.22 | +4.23% | |
| 19.11 | 19.76 | 19.11 | 19.40 | +0.88% | |
| 19.10 | 19.35 | 18.91 | 19.23 | +0.79% | |
| 18.27 | 19.26 | 18.10 | 19.08 | +2.31% | |
| 18.22 | 18.78 | 17.98 | 18.65 | +1.41% | |
| 18.56 | 18.86 | 18.23 | 18.39 | -0.33% | |
| 18.70 | 19.12 | 18.12 | 18.45 | -0.86% | |
| 18.50 | 18.97 | 18.40 | 18.61 | +0.54% | |
| 17.85 | 18.65 | 17.66 | 18.51 | +5.71% | |
| 18.22 | 18.29 | 17.35 | 17.51 | -6.26% | |
| 18.51 | 19.15 | 18.36 | 18.68 | +0.27% | |
| 20.55 | 21.00 | 18.56 | 18.63 | -10.69% | |
| 20.35 | 21.64 | 19.66 | 20.86 | +3.06% | |
| 20.11 | 20.70 | 19.78 | 20.24 | +0.25% | |
| 22.78 | 23.13 | 19.51 | 20.19 | -13.87% | |
| 23.51 | 24.03 | 23.32 | 23.44 | -0.09% | |
| 24.77 | 24.77 | 22.97 | 23.46 | -6.08% | |
| 25.62 | 25.63 | 24.85 | 24.98 | -1.85% | |
| 25.70 | 26.06 | 25.17 | 25.45 | -1.32% | |
| 26.18 | 26.36 | 25.37 | 25.79 | -1.94% | |
| 26.41 | 26.70 | 26.20 | 26.30 | -0.11% | |
| 26.83 | 27.22 | 26.24 | 26.33 | -1.86% | |
| 26.64 | 26.88 | 25.96 | 26.83 | +1.44% | |
| 27.35 | 27.61 | 26.23 | 26.45 | -3.61% | |
| 27.43 | 27.85 | 27.19 | 27.44 | +1.59% | |
| 26.82 | 27.37 | 26.48 | 27.01 | +1.01% | |
| 27.06 | 27.42 | 26.20 | 26.74 | -2.05% | |
| 27.18 | 28.42 | 26.99 | 27.30 | +3.06% | |
| 25.22 | 26.51 | 25.04 | 26.49 | +5.83% | |
| 25.19 | 25.46 | 24.68 | 25.03 | -0.20% | |
| 25.16 | 25.72 | 24.92 | 25.08 | +0.08% | |
| 24.37 | 25.32 | 24.17 | 25.06 | +2.04% | |
| 25.86 | 25.86 | 24.49 | 24.56 | -4.40% | |
| 24.77 | 26.00 | 24.66 | 25.69 | +2.97% | |
| 24.71 | 25.43 | 24.54 | 24.95 | +7.17% | |
| 23.06 | 23.62 | 22.58 | 23.28 | -0.72% | |
| 22.39 | 23.76 | 22.27 | 23.45 | +5.39% | |
| 21.81 | 22.43 | 21.43 | 22.25 | +0.23% | |
| 22.67 | 22.99 | 22.10 | 22.20 | -1.81% | |
| 22.25 | 22.75 | 21.53 | 22.61 | +2.82% | |
| 22.42 | 22.44 | 21.76 | 21.99 | +0.32% | |
| 21.97 | 22.20 | 21.57 | 21.92 | -1.48% | |
| 22.38 | 23.07 | 22.15 | 22.25 | -2.07% | |
| 22.22 | 22.73 | 22.12 | 22.72 | +3.37% | |
| 21.71 | 22.11 | 21.28 | 21.98 | -0.90% | |
| 22.92 | 23.29 | 22.16 | 22.18 | +0.32% | |
| 22.76 | 22.80 | 21.91 | 22.11 | -3.28% | |
| 22.64 | 23.16 | 22.42 | 22.86 | -0.04% | |
| 22.69 | 23.30 | 22.69 | 22.87 | -1.38% | |
| 23.06 | 23.61 | 22.93 | 23.19 | +2.07% | |
| 23.05 | 23.33 | 22.61 | 22.72 | -0.87% | |
| 23.17 | 23.33 | 22.70 | 22.92 | +0.35% | |
| 23.93 | 24.33 | 22.71 | 22.84 | -6.78% | |
| 24.08 | 25.03 | 23.58 | 24.50 | +2.04% | |
| 24.08 | 24.52 | 23.72 | 24.01 | +0.21% | |
| 23.81 | 24.44 | 22.88 | 23.96 | -5.03% | |
| 25.26 | 25.86 | 24.49 | 25.23 | -1.29% | |
| 24.50 | 25.64 | 24.49 | 25.56 | +3.48% | |
| 24.46 | 25.10 | 24.18 | 24.70 | +1.98% | |
| 23.24 | 24.64 | 22.84 | 24.22 | +0.54% | |
| 24.42 | 24.59 | 23.93 | 24.09 | -4.25% | |
| 25.97 | 26.01 | 24.60 | 25.16 | -4.33% | |
| 24.85 | 26.71 | 24.84 | 26.30 | +7.96% | |
| 23.31 | 24.45 | 22.12 | 24.36 | -5.95% | |
| 24.38 | 26.02 | 24.21 | 25.90 | +6.58% | |
| 24.98 | 25.10 | 23.62 | 24.30 | -3.53% | |
| 24.90 | 25.86 | 24.49 | 25.19 | +0.48% | |
| 24.67 | 25.08 | 24.37 | 25.07 | +0.60% | |
| 24.75 | 25.07 | 24.53 | 24.92 | +1.18% | |
| 24.97 | 25.34 | 24.10 | 24.63 | -1.83% | |
| 25.17 | 25.51 | 24.67 | 25.09 | +1.17% | |
| 25.92 | 26.23 | 24.62 | 24.80 | -3.31% | |
| 26.79 | 26.97 | 25.50 | 25.65 | -3.75% | |
| 27.03 | 27.46 | 26.62 | 26.65 | -1.44% | |
| 26.79 | 27.11 | 26.20 | 27.04 | +0.45% | |
| 26.29 | 27.00 | 26.22 | 26.92 | +2.36% | |
| 26.58 | 26.65 | 25.86 | 26.30 | -1.31% | |
| 27.11 | 27.83 | 26.11 | 26.65 | -1.19% | |
| 27.72 | 28.38 | 26.66 | 26.97 | -3.09% | |
| 27.45 | 28.16 | 27.45 | 27.83 | +0.65% | |
| 27.99 | 28.28 | 27.48 | 27.65 | -1.95% | |
| 28.41 | 28.80 | 28.09 | 28.20 | -1.23% | |
| 29.50 | 29.50 | 28.35 | 28.55 | -1.75% | |
| 30.02 | 30.10 | 28.76 | 29.06 | -2.97% | |
| 29.46 | 30.14 | 29.23 | 29.95 | +2.46% | |
| 29.85 | 29.99 | 28.86 | 29.23 | -2.53% | |
| 30.63 | 30.94 | 29.73 | 29.99 | -0.13% | |
| 29.27 | 30.48 | 28.96 | 30.03 | +4.52% | |
| 29.62 | 30.43 | 28.60 | 28.73 | -5.40% | |
| 30.64 | 30.93 | 30.06 | 30.37 | -1.81% | |
| 30.84 | 31.42 | 30.37 | 30.93 | +2.18% | |
| 31.17 | 31.50 | 30.11 | 30.27 | -3.44% | |
| 30.61 | 31.36 | 30.39 | 31.35 | +2.38% | |
| 30.00 | 31.27 | 29.42 | 30.62 | -0.58% | |
| 31.04 | 31.39 | 29.95 | 30.80 | -1.53% | |
| 31.00 | 31.68 | 31.00 | 31.28 | +0.22% | |
| 31.23 | 31.64 | 30.86 | 31.21 | -0.32% | |
| 30.60 | 31.62 | 30.36 | 31.31 | +3.13% | |
| 29.57 | 31.24 | 29.56 | 30.36 | +2.71% | |
| 30.30 | 31.16 | 29.55 | 29.56 | -2.09% | |
| 30.67 | 30.86 | 30.14 | 30.19 | -1.88% | |
| 31.32 | 31.40 | 30.48 | 30.77 | -2.16% | |
| 30.17 | 31.48 | 30.16 | 31.45 | +3.39% | |
| 29.84 | 30.51 | 29.48 | 30.42 | +1.94% | |
| 29.22 | 30.13 | 29.16 | 29.84 | +0.10% | |
| 29.21 | 29.83 | 28.95 | 29.81 | +0.37% | |
| 29.14 | 29.96 | 28.98 | 29.70 | +2.45% | |
| 28.17 | 29.03 | 28.03 | 28.99 | +2.15% | |
| 28.04 | 28.67 | 27.83 | 28.38 | +3.50% | |
| 27.98 | 28.41 | 27.14 | 27.42 | -2.42% | |
| 27.88 | 28.35 | 27.73 | 28.10 | +0.90% | |
| 28.69 | 28.78 | 27.82 | 27.85 | -2.07% | |
| 29.20 | 29.22 | 28.18 | 28.44 | -0.46% | |
| 28.71 | 29.24 | 28.18 | 28.57 | -0.90% | |
| 28.25 | 29.32 | 28.09 | 28.83 | +1.51% | |
| 26.10 | 28.59 | 26.10 | 28.40 | +8.07% | |
| 26.20 | 26.77 | 25.73 | 26.28 | +1.19% | |
| 25.57 | 26.65 | 25.48 | 25.97 | +0.04% | |
| 26.27 | 26.67 | 25.65 | 25.96 | -2.04% | |
| 26.19 | 27.17 | 25.99 | 26.50 | +1.96% | |
| 25.12 | 26.03 | 24.70 | 25.99 | +4.00% | |
| 23.99 | 25.17 | 23.59 | 24.99 | +3.39% | |
| 24.71 | 24.71 | 24.06 | 24.17 | -2.19% | |
| 24.28 | 25.00 | 24.28 | 24.71 | +0.86% | |
| 23.30 | 24.83 | 23.30 | 24.50 | +6.43% | |
| 23.27 | 23.71 | 22.87 | 23.02 | -2.04% | |
| 22.01 | 23.99 | 21.91 | 23.50 | +6.92% | |
| 22.50 | 22.85 | 21.69 | 21.98 | -0.36% | |
| 21.62 | 22.30 | 21.24 | 22.06 | +4.06% | |
| 20.57 | 21.28 | 20.41 | 21.20 | +2.71% | |
| 20.87 | 21.39 | 20.42 | 20.64 | -1.53% | |
| 20.88 | 21.19 | 20.57 | 20.96 | -1.60% | |
| 21.74 | 22.14 | 21.02 | 21.30 | -2.43% | |
| 22.29 | 22.65 | 21.81 | 21.83 | -0.68% | |
| 22.22 | 22.44 | 21.78 | 21.98 | -0.81% | |
| 21.86 | 22.25 | 21.46 | 22.16 | +3.55% | |
| 20.90 | 21.72 | 20.85 | 21.40 | +1.47% | |
| 21.84 | 22.38 | 20.85 | 21.09 | -4.91% | |
| 23.64 | 23.75 | 21.13 | 22.18 | +11.01% | |
| 20.80 | 20.98 | 19.82 | 19.98 | -6.20% | |
| 21.99 | 22.01 | 21.22 | 21.30 | -3.71% | |
| 22.87 | 23.03 | 21.99 | 22.12 | -3.36% | |
| 23.26 | 23.26 | 22.58 | 22.89 | -1.68% | |
| 23.21 | 24.06 | 23.04 | 23.28 | -0.72% | |
| 23.74 | 23.74 | 23.13 | 23.45 | -0.97% | |
| 22.91 | 23.76 | 22.91 | 23.68 | +4.69% | |
| 22.65 | 22.96 | 22.57 | 22.62 | +0.85% | |
| 22.38 | 22.81 | 22.27 | 22.43 | +0.22% | |
| 22.40 | 23.20 | 22.00 | 22.38 | -0.53% | |
| 22.00 | 22.56 | 21.69 | 22.50 | +2.83% | |
| 21.20 | 21.97 | 21.10 | 21.88 | +5.19% | |
| 20.70 | 21.24 | 20.61 | 20.80 | 0.00% | |
| 21.15 | 21.34 | 20.50 | 20.80 | -1.75% | |
| 21.70 | 21.90 | 21.06 | 21.17 | -1.58% | |
| 20.46 | 21.57 | 20.45 | 21.51 | +2.97% | |
| 20.69 | 21.05 | 20.55 | 20.89 | +4.29% | |
| 21.54 | 21.64 | 19.95 | 20.03 | -5.52% | |
| 21.46 | 21.56 | 21.16 | 21.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVLV chart for longer ranges.