Revolution Medicines Stock Price History
NASDAQ: RVMDHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
189.76+1.64 (+0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVMD price history at a glance
The price history for Revolution Medicines (RVMD) on this page begins on February 10, 2020, when the stock closed at $28.31; it most recently closed at $189.76 on October 5, 2026. The highest price in this record is $224.31, reached on August 24, 2026; the latest close is 15.4% below that peak. Across the 5 complete calendar years in the table, RVMD finished higher in 3 and lower in 2. Its best year was 2025 (+79.1%) and its worst was 2021 (-36.4%).
Over roughly 7 years the share price changed +570.3%, a 33.1% compound annual price return (excluding dividends). In the last 12 months alone, RVMD has gained 298.5%. 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 2020
- $224.31
- Date of high
- Aug 24, 2026
- Low since 2020
- $14.08
- Date of low
- May 9, 2022
- 52-week high
- $224.31
- 52-week low
- $47.45
- IPO year
- 2020
- Last close
- $189.76
RVMD returns
1 week
-8.17%
1 month
-8.63%
3 months
+1.54%
6 months
+96.79%
Year to date
+138.24%
1 year
+298.53%
3 years
+534.44%
5 years
+604.12%
RVMD price return, excluding dividends.
RVMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 189.76 | +140.14% |
| 2025 | 79.02 | +79.10% |
| 2024 | 44.12 | +53.84% |
| 2023 | 28.68 | +20.40% |
| 2022 | 23.82 | -5.36% |
| 2021 | 25.17 | -36.42% |
| 2020* | 39.59 | +39.84% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RVMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 186.01 | 193.46 | 184.37 | 189.76 | +0.87% | |
| 198.51 | 199.64 | 180.52 | 188.12 | -6.35% | |
| 198.00 | 203.50 | 196.25 | 200.87 | +0.50% | |
| 208.57 | 208.57 | 195.00 | 199.87 | -3.76% | |
| 207.68 | 210.27 | 201.83 | 207.68 | +0.50% | |
| 205.89 | 208.82 | 204.07 | 206.64 | +0.36% | |
| 204.00 | 210.88 | 203.26 | 205.89 | +0.31% | |
| 205.48 | 209.79 | 203.00 | 205.26 | +0.38% | |
| 201.41 | 204.96 | 200.00 | 204.48 | +1.36% | |
| 203.97 | 204.98 | 200.98 | 201.74 | -1.58% | |
| 200.54 | 211.51 | 197.97 | 204.97 | +2.56% | |
| 190.15 | 201.28 | 189.84 | 199.86 | +4.78% | |
| 193.30 | 196.71 | 189.05 | 190.74 | -1.10% | |
| 191.56 | 195.28 | 191.22 | 192.86 | +0.05% | |
| 192.61 | 194.93 | 190.57 | 192.76 | +0.95% | |
| 197.00 | 197.10 | 188.18 | 190.95 | -3.04% | |
| 198.53 | 202.02 | 194.80 | 196.94 | +0.52% | |
| 204.84 | 205.15 | 193.58 | 195.92 | -4.36% | |
| 206.98 | 207.00 | 200.24 | 204.86 | -0.12% | |
| 203.50 | 206.55 | 200.17 | 205.11 | +0.66% | |
| 204.98 | 206.36 | 197.81 | 203.77 | +0.21% | |
| 205.85 | 207.84 | 202.59 | 203.35 | -2.08% | |
| 206.01 | 213.00 | 204.46 | 207.68 | +0.17% | |
| 208.07 | 213.00 | 206.30 | 207.32 | -1.29% | |
| 209.01 | 211.75 | 207.48 | 210.02 | -0.40% | |
| 207.04 | 212.06 | 207.04 | 210.87 | +0.78% | |
| 211.36 | 211.91 | 205.22 | 209.23 | -0.30% | |
| 204.64 | 210.26 | 202.54 | 209.87 | +2.09% | |
| 205.14 | 207.02 | 200.53 | 205.57 | -1.11% | |
| 221.50 | 221.50 | 205.82 | 207.88 | -6.00% | |
| 219.48 | 224.31 | 216.13 | 221.15 | +2.65% | |
| 209.32 | 218.30 | 198.91 | 215.44 | +1.92% | |
| 214.27 | 216.24 | 209.63 | 211.38 | -0.09% | |
| 209.46 | 211.95 | 205.39 | 211.58 | +1.01% | |
| 212.06 | 212.74 | 206.75 | 209.46 | -1.07% | |
| 212.26 | 213.74 | 208.02 | 211.74 | -1.36% | |
| 218.84 | 220.34 | 212.25 | 214.66 | -0.62% | |
| 209.15 | 216.72 | 209.09 | 216.00 | +1.89% | |
| 204.02 | 215.97 | 203.18 | 212.00 | +4.07% | |
| 201.50 | 204.00 | 198.89 | 203.71 | +0.85% | |
| 206.85 | 206.85 | 201.02 | 202.00 | -1.59% | |
| 206.99 | 208.49 | 203.75 | 205.26 | -0.14% | |
| 207.26 | 208.25 | 202.01 | 205.55 | -0.69% | |
| 205.70 | 208.76 | 203.70 | 206.97 | +0.89% | |
| 200.82 | 205.90 | 196.49 | 205.15 | +3.71% | |
| 197.72 | 203.00 | 195.42 | 197.81 | +0.26% | |
| 194.05 | 198.30 | 192.56 | 197.30 | +1.98% | |
| 183.53 | 194.08 | 181.02 | 193.46 | +6.03% | |
| 184.43 | 186.25 | 180.14 | 182.45 | -2.71% | |
| 192.00 | 192.00 | 186.15 | 187.53 | -2.41% | |
| 183.72 | 192.77 | 182.00 | 192.17 | +6.22% | |
| 184.21 | 185.04 | 178.07 | 180.92 | -1.60% | |
| 186.60 | 188.68 | 181.49 | 183.86 | -2.24% | |
| 188.91 | 194.56 | 186.98 | 188.07 | -0.61% | |
| 189.23 | 190.50 | 185.89 | 189.23 | +0.25% | |
| 182.61 | 193.53 | 180.00 | 188.75 | +3.13% | |
| 180.66 | 185.40 | 180.11 | 183.03 | -0.14% | |
| 181.25 | 184.25 | 179.39 | 183.29 | +1.61% | |
| 186.64 | 189.85 | 180.16 | 180.39 | -3.10% | |
| 176.87 | 186.66 | 176.00 | 186.16 | +3.90% | |
| 183.56 | 184.86 | 177.18 | 179.18 | -2.85% | |
| 183.12 | 185.97 | 181.17 | 184.44 | -0.29% | |
| 186.60 | 188.69 | 183.92 | 184.97 | +0.55% | |
| 182.78 | 186.00 | 180.10 | 183.95 | -1.57% | |
| 192.22 | 192.33 | 184.79 | 186.88 | -2.22% | |
| 190.05 | 193.83 | 190.04 | 191.13 | +0.72% | |
| 190.00 | 193.48 | 186.78 | 189.77 | -0.36% | |
| 189.65 | 192.92 | 186.56 | 190.46 | +0.25% | |
| 192.25 | 193.69 | 188.68 | 189.99 | +0.40% | |
| 188.37 | 189.48 | 184.29 | 189.24 | +0.92% | |
| 185.49 | 188.46 | 182.82 | 187.51 | +0.12% | |
| 189.53 | 193.10 | 184.58 | 187.28 | -2.77% | |
| 182.26 | 192.80 | 181.50 | 192.62 | +5.79% | |
| 175.19 | 183.36 | 174.26 | 182.08 | +2.19% | |
| 170.94 | 184.39 | 168.19 | 178.17 | +4.95% | |
| 170.50 | 170.65 | 166.43 | 169.77 | +0.15% | |
| 163.30 | 171.25 | 163.05 | 169.51 | +2.23% | |
| 162.32 | 166.84 | 162.15 | 165.81 | +1.73% | |
| 160.66 | 164.78 | 158.40 | 162.99 | +3.31% | |
| 156.75 | 161.64 | 156.44 | 157.77 | +0.76% | |
| 158.28 | 158.70 | 153.94 | 156.58 | -2.17% | |
| 155.00 | 160.42 | 152.89 | 160.06 | +4.02% | |
| 150.40 | 154.74 | 149.67 | 153.87 | +3.11% | |
| 144.63 | 150.35 | 143.47 | 149.23 | +3.50% | |
| 148.88 | 149.04 | 141.44 | 144.19 | -3.58% | |
| 150.23 | 151.50 | 146.47 | 149.55 | +0.71% | |
| 150.10 | 152.10 | 147.41 | 148.49 | -0.50% | |
| 153.67 | 154.97 | 148.15 | 149.23 | -4.15% | |
| 156.28 | 159.34 | 154.60 | 155.69 | -0.19% | |
| 151.57 | 156.87 | 151.52 | 155.99 | +3.09% | |
| 161.23 | 162.76 | 151.29 | 151.31 | -7.56% | |
| 159.95 | 166.50 | 154.13 | 163.68 | +3.94% | |
| 155.66 | 158.13 | 153.18 | 157.48 | +1.84% | |
| 153.47 | 155.88 | 149.10 | 154.63 | +1.07% | |
| 153.69 | 155.76 | 150.95 | 153.00 | -1.22% | |
| 153.12 | 155.00 | 152.23 | 154.89 | +2.20% | |
| 154.42 | 156.25 | 151.44 | 151.56 | -1.41% | |
| 150.33 | 154.71 | 150.22 | 153.73 | +2.26% | |
| 149.74 | 153.55 | 148.02 | 150.33 | +2.06% | |
| 144.53 | 147.93 | 141.79 | 147.30 | +2.03% | |
| 145.03 | 146.91 | 141.00 | 144.37 | -0.89% | |
| 147.84 | 148.86 | 141.25 | 145.66 | -2.55% | |
| 150.00 | 150.79 | 146.50 | 149.47 | -0.31% | |
| 146.89 | 150.30 | 145.26 | 149.94 | +2.90% | |
| 144.00 | 146.11 | 141.18 | 145.72 | +1.09% | |
| 142.56 | 145.52 | 141.58 | 144.15 | +1.65% | |
| 142.56 | 144.61 | 140.53 | 141.81 | -0.49% | |
| 148.80 | 149.79 | 142.08 | 142.51 | -5.67% | |
| 146.72 | 151.43 | 145.29 | 151.07 | +2.62% | |
| 148.66 | 149.87 | 144.26 | 147.21 | -0.47% | |
| 141.15 | 148.26 | 140.95 | 147.90 | +6.04% | |
| 143.50 | 149.30 | 139.39 | 139.48 | -3.22% | |
| 141.43 | 144.29 | 138.75 | 144.12 | +2.54% | |
| 143.03 | 144.15 | 139.78 | 140.55 | -2.96% | |
| 146.22 | 150.00 | 141.61 | 144.83 | +9.99% | |
| 137.17 | 137.25 | 131.02 | 131.67 | -2.68% | |
| 134.58 | 138.44 | 132.00 | 135.30 | +0.61% | |
| 141.79 | 143.94 | 133.05 | 134.48 | -4.96% | |
| 149.67 | 149.68 | 141.00 | 141.50 | -4.97% | |
| 147.00 | 149.36 | 143.17 | 148.90 | +1.83% | |
| 151.85 | 153.50 | 146.17 | 146.23 | -1.61% | |
| 149.48 | 151.14 | 145.52 | 148.63 | -0.43% | |
| 152.55 | 155.70 | 147.30 | 149.27 | -2.14% | |
| 149.51 | 155.01 | 147.63 | 152.54 | +3.76% | |
| 136.50 | 148.00 | 134.66 | 147.01 | +7.86% | |
| 132.26 | 136.80 | 127.00 | 136.30 | +41.35% | |
| 97.03 | 97.23 | 94.63 | 96.43 | +0.22% | |
| 96.75 | 98.00 | 94.70 | 96.22 | -0.55% | |
| 98.99 | 99.00 | 95.80 | 96.75 | +0.48% | |
| 95.51 | 96.36 | 94.00 | 96.29 | +0.98% | |
| 98.19 | 98.73 | 95.04 | 95.36 | -3.79% | |
| 96.47 | 101.00 | 96.47 | 99.12 | +0.49% | |
| 98.67 | 99.96 | 97.19 | 98.64 | +1.43% | |
| 94.21 | 98.10 | 94.04 | 97.25 | +4.90% | |
| 92.49 | 93.88 | 91.52 | 92.71 | +0.22% | |
| 93.17 | 95.31 | 92.09 | 92.51 | -0.75% | |
| 93.68 | 95.11 | 93.05 | 93.21 | -1.15% | |
| 96.54 | 97.37 | 92.59 | 94.29 | -1.29% | |
| 96.16 | 97.44 | 95.42 | 95.52 | -1.15% | |
| 96.86 | 98.80 | 96.14 | 96.63 | +0.89% | |
| 97.97 | 98.98 | 94.87 | 95.78 | -3.54% | |
| 97.44 | 100.08 | 97.42 | 99.29 | +1.20% | |
| 99.13 | 99.52 | 97.26 | 98.11 | -1.03% | |
| 98.12 | 100.51 | 97.10 | 99.13 | +0.13% | |
| 96.60 | 99.64 | 96.60 | 99.00 | +4.36% | |
| 96.44 | 99.09 | 94.67 | 94.86 | -0.22% | |
| 98.34 | 99.17 | 95.04 | 95.07 | -4.54% | |
| 98.19 | 100.14 | 96.52 | 99.59 | +0.74% | |
| 99.74 | 101.38 | 98.70 | 98.86 | -0.93% | |
| 98.93 | 99.90 | 97.63 | 99.79 | +1.41% | |
| 98.17 | 100.08 | 97.31 | 98.40 | -1.24% | |
| 100.44 | 101.07 | 98.19 | 99.64 | -1.53% | |
| 101.34 | 102.00 | 100.37 | 101.19 | +0.70% | |
| 98.98 | 102.36 | 97.61 | 100.49 | -1.11% | |
| 101.50 | 102.34 | 97.78 | 101.62 | -0.39% | |
| 102.10 | 104.32 | 100.52 | 102.02 | -0.13% | |
| 95.47 | 104.08 | 95.25 | 102.15 | -1.06% | |
| 105.90 | 107.45 | 102.38 | 103.24 | -1.52% | |
| 103.69 | 105.30 | 103.28 | 104.83 | +1.10% | |
| 101.84 | 103.83 | 100.98 | 103.69 | +1.83% | |
| 102.72 | 102.82 | 100.20 | 101.83 | -0.89% | |
| 99.58 | 103.69 | 98.38 | 102.74 | +2.96% | |
| 100.60 | 101.53 | 98.71 | 99.79 | -0.82% | |
| 96.80 | 100.62 | 96.00 | 100.61 | +4.46% | |
| 97.84 | 99.01 | 95.97 | 96.31 | -1.05% | |
| 98.65 | 98.79 | 97.12 | 97.33 | -0.67% | |
| 96.64 | 98.41 | 93.79 | 97.99 | +2.09% | |
| 96.90 | 97.36 | 94.95 | 95.98 | -0.79% | |
| 97.27 | 97.81 | 95.88 | 96.74 | -0.77% | |
| 97.50 | 99.58 | 96.43 | 97.49 | +1.39% | |
| 96.15 | 97.99 | 95.51 | 96.15 | -0.37% | |
| 96.44 | 97.08 | 93.02 | 96.51 | +0.56% | |
| 97.96 | 98.64 | 94.90 | 95.97 | -1.22% | |
| 96.52 | 97.50 | 95.30 | 97.16 | +0.22% | |
| 98.01 | 99.49 | 96.63 | 96.95 | -1.27% | |
| 97.00 | 100.18 | 96.78 | 98.20 | +0.89% | |
| 99.04 | 100.30 | 96.72 | 97.33 | -2.49% | |
| 98.14 | 101.93 | 97.75 | 99.82 | +2.09% | |
| 93.50 | 99.51 | 92.50 | 97.78 | -16.87% | |
| 118.40 | 120.63 | 117.59 | 117.63 | -0.99% | |
| 118.37 | 120.53 | 116.55 | 118.81 | +1.09% | |
| 115.60 | 118.43 | 114.81 | 117.53 | +1.13% | |
| 118.59 | 119.75 | 113.96 | 116.22 | -3.38% | |
| 124.45 | 124.49 | 119.61 | 120.28 | -2.43% | |
| 120.70 | 124.16 | 120.70 | 123.27 | +1.69% | |
| 119.82 | 122.12 | 118.15 | 121.22 | +1.06% | |
| 118.16 | 121.30 | 117.78 | 119.95 | +2.37% | |
| 116.82 | 118.48 | 113.33 | 117.17 | -1.24% | |
| 120.00 | 121.62 | 109.77 | 118.64 | +10.48% | |
| 95.21 | 112.43 | 94.52 | 107.39 | +4.56% | |
| 80.95 | 105.00 | 79.94 | 102.71 | +28.63% | |
| 78.51 | 80.39 | 77.76 | 79.85 | +1.94% | |
| 78.44 | 78.94 | 76.28 | 78.33 | -0.87% | |
| 80.29 | 80.48 | 77.86 | 79.02 | -0.79% | |
| 79.68 | 80.30 | 79.46 | 79.65 | -0.03% | |
| 80.18 | 80.50 | 78.97 | 79.67 | -1.06% | |
| 80.01 | 80.93 | 79.80 | 80.52 | -0.28% | |
| 81.22 | 81.58 | 80.01 | 80.75 | -0.54% | |
| 80.51 | 81.97 | 80.01 | 81.19 | +1.15% | |
| 80.57 | 81.71 | 79.91 | 80.27 | -0.38% | |
| 78.40 | 81.62 | 78.40 | 80.58 | +2.28% | |
| 77.56 | 79.10 | 76.45 | 78.78 | +3.71% | |
| 76.79 | 77.71 | 74.20 | 75.96 | -1.02% | |
| 77.46 | 77.83 | 75.82 | 76.74 | -1.06% | |
| 76.09 | 78.41 | 73.00 | 77.56 | -1.82% | |
| 78.43 | 79.95 | 78.17 | 79.00 | +0.10% | |
| 78.85 | 80.44 | 78.05 | 78.92 | +0.52% | |
| 78.30 | 79.60 | 77.54 | 78.51 | +0.81% | |
| 78.41 | 79.88 | 77.82 | 77.88 | +0.09% | |
| 79.59 | 79.99 | 77.31 | 77.81 | -2.81% | |
| 80.00 | 81.49 | 78.67 | 80.06 | +0.53% | |
| 78.48 | 79.82 | 77.89 | 79.64 | +1.48% | |
| 77.45 | 79.06 | 76.53 | 78.48 | +1.02% | |
| 75.55 | 79.07 | 74.52 | 77.69 | +3.16% | |
| 75.50 | 77.22 | 74.97 | 75.31 | -0.65% | |
| 77.06 | 77.33 | 75.11 | 75.80 | -2.52% | |
| 77.68 | 77.98 | 76.60 | 77.76 | +0.23% | |
| 76.12 | 78.17 | 75.65 | 77.58 | +1.65% | |
| 73.66 | 76.41 | 73.44 | 76.32 | +3.61% | |
| 71.26 | 73.98 | 71.15 | 73.66 | +3.94% | |
| 70.07 | 71.97 | 69.50 | 70.87 | +1.42% | |
| 71.65 | 72.72 | 69.75 | 69.88 | -0.92% | |
| 70.06 | 71.62 | 69.85 | 70.53 | -0.07% | |
| 68.97 | 70.92 | 67.86 | 70.58 | +2.08% | |
| 67.65 | 69.51 | 67.27 | 69.14 | +2.05% | |
| 63.84 | 69.02 | 63.50 | 67.75 | +5.23% | |
| 65.53 | 66.11 | 63.95 | 64.38 | -2.20% | |
| 64.05 | 66.00 | 63.51 | 65.83 | +2.73% | |
| 62.29 | 64.26 | 62.29 | 64.08 | +2.15% | |
| 61.74 | 63.13 | 61.50 | 62.73 | +2.82% | |
| 60.86 | 61.40 | 58.91 | 61.01 | -0.60% | |
| 59.73 | 63.15 | 59.40 | 61.38 | +3.44% | |
| 58.53 | 60.00 | 58.00 | 59.34 | +1.31% | |
| 57.99 | 59.68 | 57.74 | 58.57 | -1.28% | |
| 58.93 | 59.44 | 56.66 | 59.33 | +0.83% | |
| 58.96 | 59.74 | 58.28 | 58.84 | -0.05% | |
| 57.83 | 60.08 | 57.33 | 58.87 | +1.47% | |
| 58.19 | 58.85 | 57.23 | 58.02 | -0.26% | |
| 57.86 | 58.66 | 57.53 | 58.17 | +0.31% | |
| 55.53 | 58.62 | 55.40 | 57.99 | +6.44% | |
| 54.00 | 55.32 | 53.67 | 54.48 | +1.95% | |
| 53.15 | 54.08 | 52.48 | 53.44 | +0.87% | |
| 53.50 | 54.49 | 52.62 | 52.98 | -0.95% | |
| 54.76 | 55.20 | 53.17 | 53.49 | -0.96% | |
| 55.00 | 55.28 | 53.47 | 54.01 | -0.17% | |
| 52.76 | 56.15 | 52.40 | 54.10 | +8.90% | |
| 50.00 | 51.70 | 49.05 | 49.68 | +0.24% | |
| 47.63 | 49.83 | 47.45 | 49.56 | +4.34% | |
| 48.53 | 48.77 | 47.50 | 47.50 | -2.56% | |
| 48.24 | 49.00 | 48.00 | 48.75 | +1.06% | |
| 47.64 | 49.10 | 47.28 | 48.24 | +1.31% | |
| 47.84 | 48.36 | 47.45 | 47.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVMD chart for longer ranges.