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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $204.00 | $210.88 | $175.91 | $191.31 | -6.80% | 42,549,869 |
| Sep 2026 | $204.64 | $213.00 | $188.18 | $205.26 | -0.15% | 42,187,284 |
| Aug 2026 | $184.43 | $224.31 | $180.14 | $205.57 | +9.62% | 38,762,801 |
| Jul 2026 | $185.49 | $194.56 | $176.00 | $187.53 | +0.13% | 43,160,315 |
| Jun 2026 | $159.95 | $193.10 | $141.44 | $187.28 | +18.92% | 75,640,299 |
| May 2026 | $143.50 | $158.13 | $139.39 | $157.48 | +9.27% | 51,313,953 |
| Apr 2026 | $98.67 | $155.70 | $94.00 | $144.12 | +48.20% | 89,431,199 |
| Mar 2026 | $101.50 | $102.36 | $91.52 | $97.25 | -4.68% | 42,510,642 |
| Feb 2026 | $96.52 | $107.45 | $93.02 | $102.02 | +5.23% | 45,340,169 |
| Jan 2026 | $80.29 | $124.49 | $76.28 | $96.95 | +21.72% | 114,011,171 |
| Dec 2025 | $77.06 | $81.97 | $73.00 | $79.65 | +2.43% | 50,909,210 |
| Nov 2025 | $58.93 | $78.17 | $56.66 | $77.76 | +32.15% | 46,357,641 |
| Oct 2025 | $46.54 | $60.08 | $45.61 | $58.84 | +26.00% | 49,471,809 |
| Sep 2025 | $37.97 | $47.22 | $37.88 | $46.70 | +22.99% | 47,207,763 |
| Aug 2025 | $37.00 | $39.54 | $34.00 | $37.97 | +1.88% | 42,161,121 |
| Jul 2025 | $36.85 | $39.62 | $36.37 | $37.27 | +1.30% | 36,310,889 |
| Jun 2025 | $39.51 | $42.40 | $36.61 | $36.79 | -6.62% | 62,311,814 |
| May 2025 | $40.40 | $43.67 | $36.36 | $39.40 | -2.43% | 43,814,124 |
| Apr 2025 | $35.35 | $41.96 | $29.17 | $40.38 | +14.20% | 46,046,903 |
| Mar 2025 | $40.90 | $41.44 | $34.72 | $35.36 | -13.21% | 27,571,448 |
| Feb 2025 | $42.43 | $44.68 | $38.99 | $40.74 | -5.15% | 23,873,133 |
| Jan 2025 | $43.93 | $45.25 | $39.36 | $42.95 | -1.81% | 27,890,919 |
| Dec 2024 | $54.18 | $54.91 | $42.53 | $43.74 | -24.39% | 43,378,540 |
| Nov 2024 | $53.43 | $62.40 | $53.43 | $57.85 | +8.13% | 28,277,385 |
| Oct 2024 | $45.32 | $54.41 | $43.98 | $53.50 | +17.97% | 28,217,652 |
| Sep 2024 | $41.88 | $46.60 | $40.80 | $45.35 | +6.38% | 20,324,009 |
| Aug 2024 | $45.50 | $46.97 | $40.00 | $42.63 | -6.60% | 20,065,388 |
| Jul 2024 | $38.81 | $48.61 | $36.50 | $45.64 | +17.60% | 44,432,743 |
| Jun 2024 | $38.40 | $41.21 | $36.48 | $38.81 | +1.25% | 25,282,141 |
| May 2024 | $37.24 | $40.63 | $36.61 | $38.33 | +2.82% | 26,708,812 |
| Apr 2024 | $32.08 | $38.73 | $29.55 | $37.28 | +15.67% | 30,220,232 |
| Mar 2024 | $29.79 | $34.59 | $29.00 | $32.23 | +9.33% | 33,975,235 |
| Feb 2024 | $27.84 | $32.29 | $27.40 | $29.48 | +6.23% | 27,749,566 |
| Jan 2024 | $28.38 | $29.61 | $25.93 | $27.75 | -3.24% | 21,773,044 |
| Dec 2023 | $23.38 | $30.11 | $22.88 | $28.68 | +22.93% | 37,141,685 |
| Nov 2023 | $19.81 | $23.81 | $18.79 | $23.33 | +17.83% | 34,978,242 |
| Oct 2023 | $27.37 | $35.60 | $15.44 | $19.80 | -28.47% | 95,929,497 |
| Sep 2023 | $34.13 | $35.50 | $27.60 | $27.68 | -18.52% | 27,174,937 |
| Aug 2023 | $24.69 | $34.14 | $24.61 | $33.97 | +29.41% | 28,841,048 |
| Jul 2023 | $26.66 | $27.47 | $24.91 | $26.25 | -1.87% | 12,396,995 |
| Jun 2023 | $24.95 | $27.30 | $23.76 | $26.75 | +7.30% | 27,564,517 |
| May 2023 | $23.34 | $27.35 | $23.08 | $24.93 | +6.13% | 15,940,267 |
| Apr 2023 | $21.50 | $25.21 | $19.98 | $23.49 | +8.45% | 17,368,380 |
| Mar 2023 | $26.59 | $27.25 | $19.70 | $21.66 | -19.06% | 39,593,483 |
| Feb 2023 | $26.77 | $28.14 | $23.88 | $26.76 | +0.07% | 20,137,611 |
| Jan 2023 | $23.73 | $31.37 | $21.75 | $26.74 | +12.26% | 20,115,958 |
| Dec 2022 | $23.35 | $25.72 | $20.70 | $23.82 | +0.97% | 23,309,992 |
| Nov 2022 | $20.56 | $23.61 | $18.14 | $23.59 | +16.44% | 17,457,880 |
| Oct 2022 | $20.19 | $20.99 | $17.47 | $20.26 | +2.74% | 17,264,899 |
| Sep 2022 | $20.85 | $22.75 | $17.03 | $19.72 | -5.33% | 19,563,119 |
| Aug 2022 | $22.03 | $26.31 | $19.09 | $20.83 | -7.79% | 19,569,203 |
| Jul 2022 | $19.64 | $24.86 | $19.45 | $22.59 | +15.91% | 20,814,041 |
| Jun 2022 | $17.21 | $21.07 | $15.64 | $19.49 | +14.78% | 21,233,337 |
| May 2022 | $19.92 | $22.28 | $14.08 | $16.98 | -14.97% | 14,701,941 |
| Apr 2022 | $25.70 | $27.49 | $19.50 | $19.97 | -21.72% | 12,045,698 |
| Mar 2022 | $21.76 | $27.21 | $17.18 | $25.51 | +34.83% | 17,227,358 |
| Feb 2022 | $21.63 | $23.01 | $18.07 | $18.92 | -12.08% | 8,713,858 |
| Jan 2022 | $25.19 | $26.28 | $18.75 | $21.52 | -14.50% | 11,583,332 |
| Dec 2021 | $28.11 | $28.16 | $23.29 | $25.17 | -9.00% | 9,866,041 |
| Nov 2021 | $29.10 | $34.16 | $25.83 | $27.66 | -6.01% | 9,154,380 |
| Oct 2021 | $27.50 | $30.33 | $26.17 | $29.43 | +6.98% | 9,649,666 |
| Sep 2021 | $29.00 | $32.78 | $27.33 | $27.51 | -5.43% | 9,966,426 |
| Aug 2021 | $28.99 | $30.15 | $21.78 | $29.09 | +1.57% | 14,229,242 |
| Jul 2021 | $32.50 | $33.68 | $27.09 | $28.64 | -9.77% | 8,567,081 |
| Jun 2021 | $30.08 | $35.07 | $29.65 | $31.74 | +6.12% | 18,022,279 |
| May 2021 | $33.84 | $34.00 | $28.23 | $29.91 | -9.88% | 13,322,130 |
| Apr 2021 | $46.23 | $48.81 | $32.32 | $33.19 | -27.66% | 15,713,711 |
| Mar 2021 | $46.40 | $50.88 | $40.29 | $45.88 | +0.44% | 11,619,406 |
| Feb 2021 | $42.14 | $56.18 | $40.87 | $45.68 | +8.40% | 14,523,098 |
| Jan 2021 | $40.43 | $44.75 | $36.03 | $42.14 | +6.44% | 9,838,130 |
| Dec 2020 | $44.00 | $47.83 | $37.66 | $39.59 | -9.26% | 11,181,489 |
| Nov 2020 | $30.39 | $45.00 | $29.10 | $43.63 | +44.52% | 7,301,386 |
| Oct 2020 | $35.00 | $45.93 | $29.65 | $30.19 | -13.25% | 8,778,475 |
| Sep 2020 | $28.02 | $34.82 | $25.72 | $34.80 | +22.79% | 14,368,022 |
| Aug 2020 | $25.03 | $30.30 | $22.65 | $28.34 | +17.50% | 5,100,589 |
| Jul 2020 | $32.01 | $33.79 | $21.17 | $24.12 | -23.60% | 10,358,753 |
| Jun 2020 | $31.10 | $40.12 | $29.50 | $31.57 | +2.77% | 4,384,408 |
| May 2020 | $30.16 | $47.14 | $27.20 | $30.72 | -1.76% | 2,823,383 |
| Apr 2020 | $21.33 | $34.33 | $18.22 | $31.27 | +42.72% | 4,003,273 |
| Mar 2020 | $31.39 | $37.08 | $17.35 | $21.91 | -29.93% | 9,343,883 |
| Feb 2020 | $28.21 | $33.98 | $27.15 | $31.27 | – | 14,623,578 |
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% |