Revolution Medicines, Inc. (RVMD) stock
RVMDNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as RVMDW
$191.31+1.04 (+0.55%)
Close on Oct 30, 2026Market cap $41.00BP/E –Yield –
Price history
Revolution Medicines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$191.31
+0.55% on the day
52-week range
$56.66 – $224.31
-14.7% from the high
Change over 52 weeks
+225.0%
From $58.87 on Oct 30, 2025
Average volume
2.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $188.38 | $192.75 | $187.28 | $191.31 | +0.55% | 1,100,530 |
| Oct 29, 2026 | $187.38 | $192.00 | $187.37 | $190.27 | +0.82% | 1,324,027 |
| Oct 28, 2026 | $185.08 | $188.85 | $183.86 | $188.72 | +1.34% | 890,430 |
| Oct 27, 2026 | $182.68 | $187.66 | $181.20 | $186.22 | +1.26% | 1,171,969 |
| Oct 26, 2026 | $186.99 | $188.30 | $181.00 | $183.90 | -1.65% | 1,660,255 |
| Oct 23, 2026 | $187.59 | $189.52 | $183.61 | $186.99 | -0.37% | 1,721,965 |
| Oct 22, 2026 | $192.06 | $194.59 | $185.34 | $187.69 | -3.39% | 1,487,298 |
| Oct 21, 2026 | $198.71 | $203.49 | $193.97 | $194.28 | -1.15% | 1,876,732 |
| Oct 20, 2026 | $181.50 | $197.14 | $180.00 | $196.55 | +7.91% | 2,737,885 |
| Oct 19, 2026 | $179.98 | $183.87 | $177.00 | $182.15 | +2.35% | 1,978,993 |
| Oct 16, 2026 | $188.86 | $189.68 | $175.91 | $177.96 | -5.97% | 2,974,084 |
| Oct 15, 2026 | $193.31 | $195.94 | $189.14 | $189.26 | -2.20% | 1,568,745 |
| Oct 14, 2026 | $186.84 | $197.00 | $185.88 | $193.52 | +2.70% | 2,463,046 |
| Oct 13, 2026 | $191.57 | $193.61 | $187.14 | $188.44 | -2.84% | 2,941,797 |
| Oct 12, 2026 | $187.79 | $194.26 | $184.76 | $193.95 | +2.21% | 1,667,435 |
| Oct 9, 2026 | $186.01 | $193.50 | $184.37 | $189.76 | +0.87% | 2,210,434 |
| Oct 8, 2026 | $198.51 | $199.64 | $180.49 | $188.12 | -6.35% | 4,857,591 |
| Oct 7, 2026 | $198.18 | $203.50 | $196.25 | $200.87 | +0.50% | 1,185,197 |
| Oct 6, 2026 | $208.57 | $208.57 | $195.00 | $199.87 | -3.76% | 1,631,755 |
| Oct 5, 2026 | $207.68 | $210.27 | $201.83 | $207.68 | +0.50% | 1,424,724 |
| Oct 2, 2026 | $205.89 | $208.82 | $204.07 | $206.64 | +0.36% | 1,570,494 |
| Oct 1, 2026 | $204.00 | $210.88 | $203.26 | $205.89 | +0.31% | 2,104,483 |
| Sep 30, 2026 | $205.48 | $209.79 | $203.00 | $205.26 | +0.38% | 1,845,955 |
| Sep 29, 2026 | $201.41 | $204.96 | $200.00 | $204.48 | +1.36% | 1,722,188 |
| Sep 28, 2026 | $203.97 | $204.98 | $200.98 | $201.74 | -1.58% | 1,814,810 |
| Sep 25, 2026 | $200.54 | $211.51 | $197.97 | $204.97 | +2.56% | 2,520,561 |
| Sep 24, 2026 | $190.15 | $201.28 | $189.84 | $199.86 | +4.78% | 4,066,872 |
| Sep 23, 2026 | $193.30 | $196.71 | $189.05 | $190.74 | -1.10% | 2,124,868 |
| Sep 22, 2026 | $191.56 | $195.28 | $191.22 | $192.86 | +0.05% | 1,882,365 |
| Sep 21, 2026 | $192.61 | $194.93 | $190.57 | $192.76 | +0.95% | 1,888,942 |
| Sep 18, 2026 | $197.00 | $197.10 | $188.18 | $190.95 | -3.04% | 5,940,042 |
| Sep 17, 2026 | $198.53 | $202.02 | $194.80 | $196.94 | +0.52% | 1,821,131 |
| Sep 16, 2026 | $204.84 | $205.15 | $193.58 | $195.92 | -4.36% | 3,036,953 |
| Sep 15, 2026 | $206.98 | $207.00 | $200.24 | $204.86 | -0.12% | 1,268,755 |
| Sep 14, 2026 | $203.50 | $206.55 | $200.17 | $205.11 | +0.66% | 1,274,550 |
| Sep 11, 2026 | $204.98 | $206.36 | $197.81 | $203.77 | +0.21% | 1,378,678 |
| Sep 10, 2026 | $205.85 | $207.84 | $202.59 | $203.35 | -2.08% | 810,664 |
| Sep 9, 2026 | $206.01 | $213.00 | $204.46 | $207.68 | +0.17% | 1,227,174 |
| Sep 8, 2026 | $208.07 | $213.00 | $206.30 | $207.32 | -1.29% | 2,390,452 |
| Sep 4, 2026 | $209.01 | $211.75 | $207.48 | $210.02 | -0.40% | 885,061 |
| Sep 3, 2026 | $207.04 | $212.06 | $207.04 | $210.87 | +0.78% | 1,119,610 |
| Sep 2, 2026 | $211.36 | $211.91 | $205.22 | $209.23 | -0.30% | 1,333,392 |
| Sep 1, 2026 | $204.64 | $210.26 | $202.54 | $209.87 | +2.09% | 1,834,261 |
| Aug 31, 2026 | $205.14 | $207.02 | $200.53 | $205.57 | -1.11% | 2,269,459 |
| Aug 28, 2026 | $221.50 | $221.50 | $205.82 | $207.88 | -6.00% | 2,006,480 |
| Aug 27, 2026 | $219.48 | $224.31 | $216.13 | $221.15 | +2.65% | 3,362,386 |
| Aug 26, 2026 | $209.32 | $218.30 | $198.91 | $215.44 | +1.92% | 3,524,075 |
| Aug 25, 2026 | $214.27 | $216.24 | $209.63 | $211.38 | -0.09% | 1,377,734 |
| Aug 24, 2026 | $209.46 | $211.95 | $205.39 | $211.58 | +1.01% | 1,598,295 |
| Aug 21, 2026 | $212.06 | $212.74 | $206.75 | $209.46 | -1.07% | 2,124,325 |
| Aug 20, 2026 | $212.26 | $213.74 | $208.02 | $211.74 | -1.36% | 1,563,624 |
| Aug 19, 2026 | $218.84 | $220.34 | $212.25 | $214.66 | -0.62% | 1,308,104 |
| Aug 18, 2026 | $209.15 | $216.72 | $209.09 | $216.00 | +1.89% | 1,651,903 |
| Aug 17, 2026 | $204.02 | $215.97 | $203.18 | $212.00 | +4.07% | 2,440,303 |
| Aug 14, 2026 | $201.50 | $204.00 | $198.89 | $203.71 | +0.85% | 784,252 |
| Aug 13, 2026 | $206.85 | $206.85 | $201.02 | $202.00 | -1.59% | 986,762 |
| Aug 12, 2026 | $206.99 | $208.49 | $203.75 | $205.26 | -0.14% | 1,175,945 |
| Aug 11, 2026 | $207.26 | $208.25 | $202.01 | $205.55 | -0.69% | 1,681,001 |
| Aug 10, 2026 | $205.70 | $208.76 | $203.70 | $206.97 | +0.89% | 2,101,103 |
| Aug 7, 2026 | $200.82 | $205.90 | $196.49 | $205.15 | +3.71% | 1,665,276 |
| Aug 6, 2026 | $197.72 | $203.00 | $195.42 | $197.81 | +0.26% | 1,747,582 |
| Aug 5, 2026 | $194.05 | $198.30 | $192.56 | $197.30 | +1.98% | 1,952,902 |
| Aug 4, 2026 | $183.53 | $194.08 | $181.02 | $193.46 | +6.03% | 1,614,237 |
| Aug 3, 2026 | $184.43 | $186.25 | $180.14 | $182.45 | -2.71% | 1,827,053 |
| Jul 31, 2026 | $192.00 | $192.00 | $186.15 | $187.53 | -2.41% | 1,491,943 |
| Jul 30, 2026 | $183.72 | $192.77 | $182.00 | $192.17 | +6.22% | 1,807,327 |
| Jul 29, 2026 | $184.21 | $185.04 | $178.07 | $180.92 | -1.60% | 2,299,333 |
| Jul 28, 2026 | $186.60 | $188.68 | $181.49 | $183.86 | -2.24% | 2,401,464 |
| Jul 27, 2026 | $188.91 | $194.56 | $186.98 | $188.07 | -0.61% | 1,426,021 |
| Jul 24, 2026 | $189.23 | $190.50 | $185.89 | $189.23 | +0.25% | 1,288,032 |
| Jul 23, 2026 | $182.61 | $193.53 | $180.00 | $188.75 | +3.13% | 2,283,154 |
| Jul 22, 2026 | $180.66 | $185.40 | $180.11 | $183.03 | -0.14% | 888,843 |
| Jul 21, 2026 | $181.25 | $184.25 | $179.39 | $183.29 | +1.61% | 2,300,063 |
| Jul 20, 2026 | $186.64 | $189.85 | $180.16 | $180.39 | -3.10% | 2,538,696 |
| Jul 17, 2026 | $176.87 | $186.66 | $176.00 | $186.16 | +3.90% | 1,832,639 |
| Jul 16, 2026 | $183.56 | $184.86 | $177.18 | $179.18 | -2.85% | 1,725,137 |
| Jul 15, 2026 | $183.12 | $185.97 | $181.17 | $184.44 | -0.29% | 1,538,128 |
| Jul 14, 2026 | $186.60 | $188.69 | $183.92 | $184.97 | +0.55% | 3,123,169 |
| Jul 13, 2026 | $182.78 | $186.00 | $180.10 | $183.95 | -1.57% | 1,705,724 |
| Jul 10, 2026 | $192.22 | $192.33 | $184.79 | $186.88 | -2.22% | 1,355,271 |
| Jul 9, 2026 | $190.05 | $193.83 | $190.04 | $191.13 | +0.72% | 1,610,192 |
| Jul 8, 2026 | $190.00 | $193.48 | $186.78 | $189.77 | -0.36% | 1,983,108 |
| Jul 7, 2026 | $189.65 | $192.92 | $186.56 | $190.46 | +0.25% | 1,893,546 |
| Jul 6, 2026 | $192.25 | $193.69 | $188.68 | $189.99 | +0.40% | 2,398,427 |
| Jul 2, 2026 | $188.37 | $189.48 | $184.29 | $189.24 | +0.92% | 3,190,772 |
| Jul 1, 2026 | $185.49 | $188.46 | $182.82 | $187.51 | +0.12% | 2,079,326 |
| Jun 30, 2026 | $189.53 | $193.10 | $184.58 | $187.28 | -2.77% | 4,000,606 |
| Jun 29, 2026 | $182.26 | $192.80 | $181.50 | $192.62 | +5.79% | 5,314,526 |
| Jun 26, 2026 | $175.19 | $183.36 | $174.26 | $182.08 | +2.19% | 9,544,060 |
| Jun 25, 2026 | $170.94 | $184.39 | $168.19 | $178.17 | +4.95% | 5,508,269 |
| Jun 24, 2026 | $170.50 | $170.65 | $166.43 | $169.77 | +0.15% | 3,626,452 |
| Jun 23, 2026 | $163.30 | $171.25 | $163.05 | $169.51 | +2.23% | 3,124,242 |
| Jun 22, 2026 | $162.32 | $166.84 | $162.15 | $165.81 | +1.73% | 3,129,266 |
| Jun 18, 2026 | $160.66 | $164.78 | $158.40 | $162.99 | +3.31% | 4,702,503 |
| Jun 17, 2026 | $156.75 | $161.64 | $156.44 | $157.77 | +0.76% | 2,227,786 |
| Jun 16, 2026 | $158.28 | $158.70 | $153.94 | $156.58 | -2.17% | 2,523,689 |
| Jun 15, 2026 | $155.00 | $160.42 | $152.89 | $160.06 | +4.02% | 2,131,789 |
| Jun 12, 2026 | $150.40 | $154.74 | $149.67 | $153.87 | +3.11% | 1,581,068 |
| Jun 11, 2026 | $144.63 | $150.35 | $143.47 | $149.23 | +3.50% | 2,201,974 |
| Jun 10, 2026 | $148.88 | $149.04 | $141.44 | $144.19 | -3.58% | 3,283,137 |
| Jun 9, 2026 | $150.23 | $151.50 | $146.47 | $149.55 | +0.71% | 2,766,870 |
| Jun 8, 2026 | $150.10 | $152.10 | $147.41 | $148.49 | -0.50% | 2,734,779 |
| Jun 5, 2026 | $153.67 | $154.97 | $148.15 | $149.23 | -4.15% | 2,140,414 |
| Jun 4, 2026 | $156.28 | $159.34 | $154.60 | $155.69 | -0.19% | 2,609,527 |
| Jun 3, 2026 | $151.57 | $156.87 | $151.52 | $155.99 | +3.09% | 2,008,033 |
| Jun 2, 2026 | $161.23 | $162.76 | $151.29 | $151.31 | -7.56% | 3,750,390 |
| Jun 1, 2026 | $159.95 | $166.50 | $154.13 | $163.68 | +3.94% | 6,730,919 |
| May 29, 2026 | $155.66 | $158.13 | $153.18 | $157.48 | +1.84% | 6,661,368 |
| May 28, 2026 | $153.47 | $155.88 | $149.10 | $154.63 | +1.07% | 2,650,835 |
| May 27, 2026 | $153.69 | $155.76 | $150.95 | $153.00 | -1.22% | 2,881,879 |
| May 26, 2026 | $153.12 | $155.00 | $152.23 | $154.89 | +2.20% | 2,393,478 |
| May 22, 2026 | $154.42 | $156.25 | $151.44 | $151.56 | -1.41% | 1,935,096 |
| May 21, 2026 | $150.33 | $154.71 | $150.22 | $153.73 | +2.26% | 1,846,187 |
| May 20, 2026 | $149.74 | $153.55 | $148.02 | $150.33 | +2.06% | 2,402,518 |
| May 19, 2026 | $144.53 | $147.93 | $141.79 | $147.30 | +2.03% | 1,995,895 |
| May 18, 2026 | $145.03 | $146.91 | $141.00 | $144.37 | -0.89% | 2,345,020 |
| May 15, 2026 | $147.84 | $148.86 | $141.25 | $145.66 | -2.55% | 2,475,768 |
| May 14, 2026 | $150.00 | $150.79 | $146.50 | $149.47 | -0.31% | 1,804,990 |
| May 13, 2026 | $146.89 | $150.30 | $145.26 | $149.94 | +2.90% | 1,844,543 |
| May 12, 2026 | $144.00 | $146.11 | $141.18 | $145.72 | +1.09% | 1,422,929 |
| May 11, 2026 | $142.56 | $145.52 | $141.58 | $144.15 | +1.65% | 1,640,884 |
| May 8, 2026 | $142.56 | $144.61 | $140.53 | $141.81 | -0.49% | 2,514,425 |
| May 7, 2026 | $148.80 | $149.79 | $142.08 | $142.51 | -5.67% | 3,175,037 |
| May 6, 2026 | $146.72 | $151.43 | $145.29 | $151.07 | +2.62% | 2,946,296 |
| May 5, 2026 | $148.66 | $149.87 | $144.26 | $147.21 | -0.47% | 3,321,768 |
| May 4, 2026 | $141.15 | $148.26 | $140.95 | $147.90 | +6.04% | 2,470,753 |
| May 1, 2026 | $143.50 | $149.30 | $139.39 | $139.48 | -3.22% | 2,584,284 |
| Apr 30, 2026 | $141.43 | $144.29 | $138.75 | $144.12 | +2.54% | 2,314,565 |
| Apr 29, 2026 | $143.03 | $144.15 | $139.78 | $140.55 | -2.96% | 2,790,639 |
| Apr 28, 2026 | $146.22 | $150.00 | $141.61 | $144.83 | +9.99% | 5,585,373 |
| Apr 27, 2026 | $137.17 | $137.25 | $131.02 | $131.67 | -2.68% | 4,816,531 |
| Apr 24, 2026 | $134.58 | $138.44 | $132.00 | $135.30 | +0.61% | 3,501,685 |
| Apr 23, 2026 | $141.79 | $143.94 | $133.05 | $134.48 | -4.96% | 4,275,182 |
| Apr 22, 2026 | $149.67 | $149.68 | $141.00 | $141.50 | -4.97% | 3,731,761 |
| Apr 21, 2026 | $147.00 | $149.36 | $143.17 | $148.90 | +1.83% | 2,828,131 |
| Apr 20, 2026 | $151.85 | $153.50 | $146.17 | $146.23 | -1.61% | 3,495,621 |
| Apr 17, 2026 | $149.48 | $151.14 | $145.52 | $148.63 | -0.43% | 4,759,878 |
| Apr 16, 2026 | $152.55 | $155.70 | $147.30 | $149.27 | -2.14% | 5,701,859 |
| Apr 15, 2026 | $149.51 | $155.01 | $147.63 | $152.54 | +3.76% | 11,938,460 |
| Apr 14, 2026 | $136.50 | $148.00 | $134.66 | $147.01 | +7.86% | 8,202,306 |
| Apr 13, 2026 | $132.26 | $136.80 | $127.00 | $136.30 | +41.35% | 14,720,640 |
| Apr 10, 2026 | $97.03 | $97.23 | $94.63 | $96.43 | +0.22% | 1,984,964 |
| Apr 9, 2026 | $96.75 | $98.00 | $94.70 | $96.22 | -0.55% | 1,283,269 |
| Apr 8, 2026 | $98.99 | $99.00 | $95.80 | $96.75 | +0.48% | 1,203,521 |
| Apr 7, 2026 | $95.51 | $96.36 | $94.00 | $96.29 | +0.98% | 1,035,234 |
| Apr 6, 2026 | $98.19 | $98.73 | $95.04 | $95.36 | -3.79% | 1,743,881 |
| Apr 2, 2026 | $96.47 | $101.00 | $96.47 | $99.12 | +0.49% | 1,331,711 |
| Apr 1, 2026 | $98.67 | $99.96 | $97.19 | $98.64 | +1.43% | 2,185,988 |
| Mar 31, 2026 | $94.21 | $98.10 | $94.04 | $97.25 | +4.90% | 3,247,537 |
| Mar 30, 2026 | $92.49 | $93.88 | $91.52 | $92.71 | +0.22% | 1,747,144 |
| Mar 27, 2026 | $93.17 | $95.31 | $92.09 | $92.51 | -0.75% | 1,102,839 |
| Mar 26, 2026 | $93.68 | $95.11 | $93.05 | $93.21 | -1.15% | 1,703,169 |
| Mar 25, 2026 | $96.54 | $97.37 | $92.59 | $94.29 | -1.29% | 2,483,675 |
| Mar 24, 2026 | $96.16 | $97.44 | $95.42 | $95.52 | -1.15% | 1,528,879 |
| Mar 23, 2026 | $96.86 | $98.80 | $96.14 | $96.63 | +0.89% | 1,366,524 |
| Mar 20, 2026 | $97.97 | $98.98 | $94.87 | $95.78 | -3.54% | 3,380,707 |
| Mar 19, 2026 | $97.44 | $100.08 | $97.42 | $99.29 | +1.20% | 1,488,998 |
| Mar 18, 2026 | $99.13 | $99.52 | $97.26 | $98.11 | -1.03% | 2,210,399 |
| Mar 17, 2026 | $98.12 | $100.51 | $97.10 | $99.13 | +0.13% | 1,865,655 |
| Mar 16, 2026 | $96.60 | $99.64 | $96.60 | $99.00 | +4.36% | 1,542,284 |
| Mar 13, 2026 | $96.44 | $99.09 | $94.67 | $94.86 | -0.22% | 1,465,622 |
| Mar 12, 2026 | $98.34 | $99.17 | $95.04 | $95.07 | -4.54% | 2,255,283 |
| Mar 11, 2026 | $98.19 | $100.14 | $96.52 | $99.59 | +0.74% | 2,294,558 |
| Mar 10, 2026 | $99.74 | $101.38 | $98.70 | $98.86 | -0.93% | 2,104,308 |
| Mar 9, 2026 | $98.93 | $99.90 | $97.63 | $99.79 | +1.41% | 1,498,022 |
| Mar 6, 2026 | $98.17 | $100.08 | $97.31 | $98.40 | -1.24% | 1,601,104 |
| Mar 5, 2026 | $100.44 | $101.07 | $98.19 | $99.64 | -1.53% | 1,705,176 |
| Mar 4, 2026 | $101.34 | $102.00 | $100.37 | $101.19 | +0.70% | 1,568,206 |
| Mar 3, 2026 | $98.98 | $102.36 | $97.61 | $100.49 | -1.11% | 1,875,078 |
| Mar 2, 2026 | $101.50 | $102.34 | $97.78 | $101.62 | -0.39% | 2,475,475 |
| Feb 27, 2026 | $102.10 | $104.32 | $100.52 | $102.02 | -0.13% | 10,308,390 |
| Feb 26, 2026 | $95.47 | $104.08 | $95.25 | $102.15 | -1.06% | 1,994,153 |
| Feb 25, 2026 | $105.90 | $107.45 | $102.38 | $103.24 | -1.52% | 2,823,170 |
| Feb 24, 2026 | $103.69 | $105.30 | $103.28 | $104.83 | +1.10% | 1,950,241 |
| Feb 23, 2026 | $101.84 | $103.83 | $100.98 | $103.69 | +1.83% | 1,670,057 |
| Feb 20, 2026 | $102.72 | $102.82 | $100.20 | $101.83 | -0.89% | 1,694,604 |
| Feb 19, 2026 | $99.58 | $103.69 | $98.38 | $102.74 | +2.96% | 1,801,603 |
| Feb 18, 2026 | $100.60 | $101.53 | $98.71 | $99.79 | -0.82% | 1,594,729 |
| Feb 17, 2026 | $96.80 | $100.62 | $96.00 | $100.61 | +4.46% | 1,484,294 |
| Feb 13, 2026 | $97.84 | $99.01 | $95.97 | $96.31 | -1.05% | 1,585,294 |
| Feb 12, 2026 | $98.65 | $98.79 | $97.12 | $97.33 | -0.67% | 1,553,021 |
| Feb 11, 2026 | $96.64 | $98.41 | $93.79 | $97.99 | +2.09% | 2,319,576 |
| Feb 10, 2026 | $96.90 | $97.36 | $94.95 | $95.98 | -0.79% | 1,667,463 |
| Feb 9, 2026 | $97.27 | $97.81 | $95.88 | $96.74 | -0.77% | 1,471,596 |
| Feb 6, 2026 | $97.50 | $99.58 | $96.43 | $97.49 | +1.39% | 2,135,177 |
| Feb 5, 2026 | $96.15 | $97.99 | $95.51 | $96.15 | -0.37% | 1,881,720 |
| Feb 4, 2026 | $96.44 | $97.08 | $93.02 | $96.51 | +0.56% | 2,447,294 |
| Feb 3, 2026 | $97.96 | $98.64 | $94.90 | $95.97 | -1.22% | 2,417,200 |
| Feb 2, 2026 | $96.52 | $97.50 | $95.30 | $97.16 | +0.22% | 2,540,587 |
| Jan 30, 2026 | $98.01 | $99.49 | $96.63 | $96.95 | -1.27% | 2,090,541 |
| Jan 29, 2026 | $97.00 | $100.18 | $96.78 | $98.20 | +0.89% | 2,478,138 |
| Jan 28, 2026 | $99.04 | $100.30 | $96.72 | $97.33 | -2.49% | 3,133,818 |
| Jan 27, 2026 | $98.14 | $101.93 | $97.75 | $99.82 | +2.09% | 3,567,210 |
| Jan 26, 2026 | $93.50 | $99.51 | $92.50 | $97.78 | -16.87% | 10,177,790 |
| Jan 23, 2026 | $118.40 | $120.63 | $117.59 | $117.63 | -0.99% | 2,522,362 |
| Jan 22, 2026 | $118.37 | $120.53 | $116.55 | $118.81 | +1.09% | 3,188,795 |
| Jan 21, 2026 | $115.60 | $118.43 | $114.81 | $117.53 | +1.13% | 3,876,286 |
| Jan 20, 2026 | $118.59 | $119.75 | $113.96 | $116.22 | -3.38% | 5,311,354 |
| Jan 16, 2026 | $124.45 | $124.49 | $119.61 | $120.28 | -2.43% | 4,798,696 |
| Jan 15, 2026 | $120.70 | $124.16 | $120.70 | $123.27 | +1.69% | 2,968,894 |
| Jan 14, 2026 | $119.82 | $122.12 | $118.15 | $121.22 | +1.06% | 3,692,722 |
| Jan 13, 2026 | $118.16 | $121.30 | $117.78 | $119.95 | +2.37% | 3,882,243 |
| Jan 12, 2026 | $116.82 | $118.48 | $113.33 | $117.17 | -1.24% | 6,180,101 |
| Jan 9, 2026 | $120.00 | $121.62 | $109.77 | $118.64 | +10.48% | 20,793,760 |
| Jan 8, 2026 | $95.21 | $112.43 | $94.52 | $107.39 | +4.56% | 13,607,300 |
| Jan 7, 2026 | $80.95 | $105.00 | $79.94 | $102.71 | +28.63% | 14,855,430 |
| Jan 6, 2026 | $78.51 | $80.39 | $77.76 | $79.85 | +1.94% | 2,224,788 |
| Jan 5, 2026 | $78.44 | $78.94 | $76.28 | $78.33 | -0.87% | 3,279,310 |
| Jan 2, 2026 | $80.29 | $80.48 | $77.86 | $79.02 | -0.79% | 1,381,633 |
| Dec 31, 2025 | $79.68 | $80.30 | $79.46 | $79.65 | -0.03% | 844,931 |
| Dec 30, 2025 | $80.18 | $80.50 | $78.97 | $79.67 | -1.06% | 1,267,267 |
| Dec 29, 2025 | $80.01 | $80.93 | $79.80 | $80.52 | -0.28% | 2,035,208 |
| Dec 26, 2025 | $81.22 | $81.58 | $80.01 | $80.75 | -0.54% | 1,113,796 |
| Dec 24, 2025 | $80.51 | $81.97 | $80.01 | $81.19 | +1.15% | 1,400,396 |
| Dec 23, 2025 | $80.57 | $81.71 | $79.91 | $80.27 | -0.38% | 1,106,124 |
| Dec 22, 2025 | $78.40 | $81.62 | $78.40 | $80.58 | +2.28% | 1,814,755 |
| Dec 19, 2025 | $77.56 | $79.10 | $76.45 | $78.78 | +3.71% | 6,313,981 |
| Dec 18, 2025 | $76.79 | $77.71 | $74.20 | $75.96 | -1.02% | 2,967,644 |
| Dec 17, 2025 | $77.46 | $77.83 | $75.82 | $76.74 | -1.06% | 2,842,559 |
| Dec 16, 2025 | $76.09 | $78.41 | $73.00 | $77.56 | -1.82% | 4,498,012 |
| Dec 15, 2025 | $78.43 | $79.95 | $78.17 | $79.00 | +0.10% | 3,187,651 |
| Dec 12, 2025 | $78.85 | $80.44 | $78.05 | $78.92 | +0.52% | 2,240,032 |
| Dec 11, 2025 | $78.30 | $79.60 | $77.54 | $78.51 | +0.81% | 2,023,990 |
| Dec 10, 2025 | $78.41 | $79.88 | $77.82 | $77.88 | +0.09% | 2,328,230 |
| Dec 9, 2025 | $79.59 | $79.99 | $77.31 | $77.81 | -2.81% | 2,265,000 |
| Dec 8, 2025 | $80.00 | $81.49 | $78.67 | $80.06 | +0.53% | 2,532,833 |
| Dec 5, 2025 | $78.48 | $79.82 | $77.89 | $79.64 | +1.48% | 1,712,953 |
| Dec 4, 2025 | $77.45 | $79.06 | $76.53 | $78.48 | +1.02% | 2,133,047 |
| Dec 3, 2025 | $75.55 | $79.07 | $74.52 | $77.69 | +3.16% | 3,100,620 |
| Dec 2, 2025 | $75.50 | $77.22 | $74.97 | $75.31 | -0.65% | 1,492,966 |
| Dec 1, 2025 | $77.06 | $77.33 | $75.11 | $75.80 | -2.52% | 1,687,215 |
| Nov 28, 2025 | $77.68 | $77.98 | $76.60 | $77.76 | +0.23% | 850,035 |
| Nov 26, 2025 | $76.12 | $78.17 | $75.65 | $77.58 | +1.65% | 1,498,200 |
| Nov 25, 2025 | $73.66 | $76.41 | $73.44 | $76.32 | +3.61% | 2,051,288 |
| Nov 24, 2025 | $71.26 | $73.98 | $71.15 | $73.66 | +3.94% | 2,732,299 |
| Nov 21, 2025 | $70.07 | $71.97 | $69.50 | $70.87 | +1.42% | 1,941,864 |
| Nov 20, 2025 | $71.65 | $72.72 | $69.75 | $69.88 | -0.92% | 2,351,830 |
| Nov 19, 2025 | $70.06 | $71.62 | $69.85 | $70.53 | -0.07% | 2,010,250 |
| Nov 18, 2025 | $68.97 | $70.92 | $67.86 | $70.58 | +2.08% | 2,626,771 |
| Nov 17, 2025 | $67.65 | $69.51 | $67.27 | $69.14 | +2.05% | 2,713,881 |
| Nov 14, 2025 | $63.84 | $69.02 | $63.50 | $67.75 | +5.23% | 3,958,489 |
| Nov 13, 2025 | $65.53 | $66.11 | $63.95 | $64.38 | -2.20% | 2,663,515 |
| Nov 12, 2025 | $64.05 | $66.00 | $63.51 | $65.83 | +2.73% | 2,768,055 |
| Nov 11, 2025 | $62.29 | $64.26 | $62.29 | $64.08 | +2.15% | 2,033,174 |
| Nov 10, 2025 | $61.74 | $63.13 | $61.50 | $62.73 | +2.82% | 3,523,141 |
| Nov 7, 2025 | $60.86 | $61.40 | $58.91 | $61.01 | -0.60% | 2,724,421 |
| Nov 6, 2025 | $59.73 | $63.15 | $59.40 | $61.38 | +3.44% | 2,850,554 |
| Nov 5, 2025 | $58.53 | $60.00 | $58.00 | $59.34 | +1.31% | 2,396,210 |
| Nov 4, 2025 | $57.99 | $59.68 | $57.74 | $58.57 | -1.28% | 2,118,455 |
| Nov 3, 2025 | $58.93 | $59.44 | $56.66 | $59.33 | +0.83% | 2,545,209 |
| Oct 31, 2025 | $58.96 | $59.74 | $58.28 | $58.84 | -0.05% | 2,378,272 |
| Oct 30, 2025 | $57.83 | $60.08 | $57.33 | $58.87 | +1.47% | 2,191,134 |
| Oct 29, 2025 | $58.19 | $58.85 | $57.23 | $58.02 | -0.26% | 1,640,887 |
| Oct 28, 2025 | $57.86 | $58.66 | $57.53 | $58.17 | +0.31% | 1,915,172 |
| Oct 27, 2025 | $55.53 | $58.62 | $55.40 | $57.99 | +6.44% | 3,629,051 |
| Oct 24, 2025 | $54.00 | $55.32 | $53.67 | $54.48 | +1.95% | 1,972,685 |
| Oct 23, 2025 | $53.15 | $54.08 | $52.48 | $53.44 | +0.87% | 1,867,589 |
| Oct 22, 2025 | $53.50 | $54.49 | $52.62 | $52.98 | -0.95% | 1,852,672 |
| Oct 21, 2025 | $54.76 | $55.20 | $53.17 | $53.49 | -0.96% | 1,605,980 |
| Oct 20, 2025 | $55.00 | $55.28 | $53.47 | $54.01 | – | 2,136,166 |
Seasonality
RVMD return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 0.5% | -3.2% | 11.4% | -1.5% | 6.4% | -0.0% | 6.5% | 3.2% | 0.7% | 18.8% | -2.7% |
| Months up | 3 of 6 | 4 of 6 | 3 of 7 | 5 of 7 | 3 of 7 | 6 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 5 of 6 | 3 of 6 |
| 2026 | 21.7% | 5.2% | -4.7% | 48.2% | 9.3% | 18.9% | 0.1% | 9.6% | -0.2% | -6.8% | ||
| 2025 | -1.8% | -5.1% | -13.2% | 14.2% | -2.4% | -6.6% | 1.3% | 1.9% | 23.0% | 26.0% | 32.2% | 2.4% |
| 2024 | -3.2% | 6.2% | 9.3% | 15.7% | 2.8% | 1.3% | 17.6% | -6.6% | 6.4% | 18.0% | 8.1% | -24.4% |
| 2023 | 12.3% | 0.1% | -19.1% | 8.4% | 6.1% | 7.3% | -1.9% | 29.4% | -18.5% | -28.5% | 17.8% | 22.9% |
| 2022 | -14.5% | -12.1% | 34.8% | -21.7% | -15.0% | 14.8% | 15.9% | -7.8% | -5.3% | 2.7% | 16.4% | 1.0% |
| 2021 | 6.4% | 8.4% | 0.4% | -27.7% | -9.9% | 6.1% | -9.8% | 1.6% | -5.4% | 7.0% | -6.0% | -9.0% |
| 2020 | -29.9% | 42.7% | -1.8% | 2.8% | -23.6% | 17.5% | 22.8% | -13.2% | 44.5% | -9.3% |