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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $186.99 | $192.75 | $181.00 | $191.31 | +2.31% | 6,147,211 |
| Oct 19, 2026 | $179.98 | $203.49 | $177.00 | $186.99 | +5.07% | 9,802,873 |
| Oct 12, 2026 | $187.79 | $197.00 | $175.91 | $177.96 | -6.22% | 11,615,107 |
| Oct 5, 2026 | $207.68 | $210.27 | $180.49 | $189.76 | -8.17% | 11,309,701 |
| Sep 28, 2026 | $203.97 | $210.88 | $200.00 | $206.64 | +0.81% | 9,057,930 |
| Sep 21, 2026 | $192.61 | $211.51 | $189.05 | $204.97 | +7.34% | 12,483,608 |
| Sep 14, 2026 | $203.50 | $207.00 | $188.18 | $190.95 | -6.29% | 13,341,431 |
| Sep 8, 2026 | $208.07 | $213.00 | $197.81 | $203.77 | -2.98% | 5,806,968 |
| Aug 31, 2026 | $205.14 | $212.06 | $200.53 | $210.02 | +1.03% | 7,441,783 |
| Aug 24, 2026 | $209.46 | $224.31 | $198.91 | $207.88 | -0.75% | 11,868,970 |
| Aug 17, 2026 | $204.02 | $220.34 | $203.18 | $209.46 | +2.82% | 9,088,259 |
| Aug 10, 2026 | $205.70 | $208.76 | $198.89 | $203.71 | -0.70% | 6,729,063 |
| Aug 3, 2026 | $184.43 | $205.90 | $180.14 | $205.15 | +9.40% | 8,807,050 |
| Jul 27, 2026 | $188.91 | $194.56 | $178.07 | $187.53 | -0.90% | 9,426,088 |
| Jul 20, 2026 | $186.64 | $193.53 | $179.39 | $189.23 | +1.65% | 9,298,788 |
| Jul 13, 2026 | $182.78 | $188.69 | $176.00 | $186.16 | -0.39% | 9,924,797 |
| Jul 6, 2026 | $192.25 | $193.83 | $184.79 | $186.88 | -1.25% | 9,240,544 |
| Jun 29, 2026 | $182.26 | $193.10 | $181.50 | $189.24 | +3.93% | 14,585,230 |
| Jun 22, 2026 | $162.32 | $184.39 | $162.15 | $182.08 | +11.71% | 24,932,289 |
| Jun 15, 2026 | $155.00 | $164.78 | $152.89 | $162.99 | +5.93% | 11,585,767 |
| Jun 8, 2026 | $150.10 | $154.74 | $141.44 | $153.87 | +3.11% | 12,567,828 |
| Jun 1, 2026 | $159.95 | $166.50 | $148.15 | $149.23 | -5.24% | 17,239,283 |
| May 26, 2026 | $153.12 | $158.13 | $149.10 | $157.48 | +3.91% | 14,587,560 |
| May 18, 2026 | $145.03 | $156.25 | $141.00 | $151.56 | +4.05% | 10,524,716 |
| May 11, 2026 | $142.56 | $150.79 | $141.18 | $145.66 | +2.71% | 9,189,114 |
| May 4, 2026 | $141.15 | $151.43 | $140.53 | $141.81 | +1.67% | 14,428,279 |
| Apr 27, 2026 | $137.17 | $150.00 | $131.02 | $139.48 | +3.09% | 18,091,392 |
| Apr 20, 2026 | $151.85 | $153.50 | $132.00 | $135.30 | -8.97% | 17,832,380 |
| Apr 13, 2026 | $132.26 | $155.70 | $127.00 | $148.63 | +54.13% | 45,323,143 |
| Apr 6, 2026 | $98.19 | $99.00 | $94.00 | $96.43 | -2.71% | 7,250,869 |
| Mar 30, 2026 | $92.49 | $101.00 | $91.52 | $99.12 | +7.15% | 8,512,380 |
| Mar 23, 2026 | $96.86 | $98.80 | $92.09 | $92.51 | -3.41% | 8,185,086 |
| Mar 16, 2026 | $96.60 | $100.51 | $94.87 | $95.78 | +0.97% | 10,488,043 |
| Mar 9, 2026 | $98.93 | $101.38 | $94.67 | $94.86 | -3.60% | 9,617,793 |
| Mar 2, 2026 | $101.50 | $102.36 | $97.31 | $98.40 | -3.55% | 9,225,039 |
| Feb 23, 2026 | $101.84 | $107.45 | $95.25 | $102.02 | +0.19% | 18,746,011 |
| Feb 17, 2026 | $96.80 | $103.69 | $96.00 | $101.83 | +5.73% | 6,575,230 |
| Feb 9, 2026 | $97.27 | $99.01 | $93.79 | $96.31 | -1.21% | 8,596,950 |
| Feb 2, 2026 | $96.52 | $99.58 | $93.02 | $97.49 | +0.56% | 11,421,978 |
| Jan 26, 2026 | $93.50 | $101.93 | $92.50 | $96.95 | -17.58% | 21,447,497 |
| Jan 20, 2026 | $118.59 | $120.63 | $113.96 | $117.63 | -2.20% | 14,898,797 |
| Jan 12, 2026 | $116.82 | $124.49 | $113.33 | $120.28 | +1.38% | 21,522,656 |
| Jan 5, 2026 | $78.44 | $121.62 | $76.28 | $118.64 | +50.14% | 54,760,588 |
| Dec 29, 2025 | $80.01 | $80.93 | $77.86 | $79.02 | -2.14% | 5,529,039 |
| Dec 22, 2025 | $78.40 | $81.97 | $78.40 | $80.75 | +2.50% | 5,435,071 |
| Dec 15, 2025 | $78.43 | $79.95 | $73.00 | $78.78 | -0.18% | 19,809,847 |
| Dec 8, 2025 | $80.00 | $81.49 | $77.31 | $78.92 | -0.90% | 11,390,085 |
| Dec 1, 2025 | $77.06 | $79.82 | $74.52 | $79.64 | +2.42% | 10,126,801 |
| Nov 24, 2025 | $71.26 | $78.17 | $71.15 | $77.76 | +9.72% | 7,131,822 |
| Nov 17, 2025 | $67.65 | $72.72 | $67.27 | $70.87 | +4.61% | 11,644,596 |
| Nov 10, 2025 | $61.74 | $69.02 | $61.50 | $67.75 | +11.05% | 14,946,374 |
| Nov 3, 2025 | $58.93 | $63.15 | $56.66 | $61.01 | +3.69% | 12,634,849 |
| Oct 27, 2025 | $55.53 | $60.08 | $55.40 | $58.84 | +8.00% | 11,754,516 |
| Oct 20, 2025 | $55.00 | $55.32 | $52.48 | $54.48 | +0.70% | 9,435,092 |
| Oct 13, 2025 | $48.24 | $56.15 | $47.45 | $54.10 | +12.15% | 12,231,209 |
| Oct 6, 2025 | $46.90 | $49.50 | $45.80 | $48.24 | +3.28% | 9,643,988 |
| Sep 29, 2025 | $44.05 | $47.60 | $44.05 | $46.71 | +6.35% | 11,817,769 |
| Sep 22, 2025 | $43.88 | $45.23 | $42.18 | $43.92 | +0.87% | 8,940,867 |
| Sep 15, 2025 | $46.83 | $47.21 | $43.40 | $43.54 | -6.47% | 11,677,545 |
| Sep 8, 2025 | $40.30 | $47.04 | $39.73 | $46.55 | +14.94% | 13,408,174 |
| Sep 2, 2025 | $37.97 | $41.11 | $37.88 | $40.50 | +6.66% | 7,770,412 |
| Aug 25, 2025 | $36.92 | $39.54 | $35.62 | $37.97 | +2.59% | 10,252,615 |
| Aug 18, 2025 | $36.49 | $37.91 | $35.42 | $37.01 | +1.90% | 8,282,211 |
| Aug 11, 2025 | $34.88 | $36.84 | $34.14 | $36.32 | +3.77% | 10,653,289 |
| Aug 4, 2025 | $36.68 | $38.60 | $34.00 | $35.00 | -4.45% | 11,987,920 |
| Jul 28, 2025 | $38.05 | $38.45 | $36.44 | $36.63 | -3.36% | 6,937,917 |
| Jul 21, 2025 | $38.48 | $39.55 | $36.66 | $37.91 | -1.03% | 7,409,477 |
| Jul 14, 2025 | $38.05 | $39.62 | $37.72 | $38.30 | +0.74% | 7,469,578 |
| Jul 7, 2025 | $37.66 | $38.97 | $36.37 | $38.02 | +0.40% | 8,649,284 |
| Jun 30, 2025 | $37.86 | $38.18 | $36.61 | $37.87 | +2.60% | 9,504,296 |
| Jun 23, 2025 | $39.42 | $40.70 | $36.76 | $36.91 | -6.93% | 36,342,650 |
| Jun 16, 2025 | $40.57 | $40.68 | $38.57 | $39.66 | -2.29% | 8,803,538 |
| Jun 9, 2025 | $41.59 | $42.40 | $39.87 | $40.59 | -1.22% | 5,733,973 |
| Jun 2, 2025 | $39.51 | $41.94 | $39.51 | $41.09 | +4.29% | 8,757,076 |
| May 26, 2025 | $37.85 | $40.19 | $36.53 | $39.40 | -0.93% | 11,860,038 |
| May 19, 2025 | $39.41 | $40.83 | $37.70 | $39.77 | +0.58% | 6,085,839 |
| May 12, 2025 | $41.42 | $42.60 | $38.92 | $39.54 | -2.18% | 7,662,619 |
| May 5, 2025 | $41.24 | $43.67 | $36.36 | $40.42 | -0.74% | 14,916,170 |
| Apr 28, 2025 | $38.96 | $41.96 | $38.92 | $40.72 | +5.03% | 11,199,361 |
| Apr 21, 2025 | $36.29 | $39.15 | $36.01 | $38.77 | +5.47% | 7,814,651 |
| Apr 14, 2025 | $36.55 | $36.87 | $35.27 | $36.76 | +2.91% | 5,063,335 |
| Apr 7, 2025 | $30.02 | $35.89 | $29.17 | $35.72 | +14.05% | 14,511,354 |
| Mar 31, 2025 | $36.31 | $36.77 | $30.94 | $31.32 | -16.14% | 13,071,890 |
| Mar 24, 2025 | $38.65 | $39.59 | $37.03 | $37.35 | -1.99% | 4,557,308 |
| Mar 17, 2025 | $39.06 | $39.63 | $37.61 | $38.11 | -2.58% | 6,195,799 |
| Mar 10, 2025 | $38.50 | $40.87 | $36.13 | $39.12 | -0.23% | 6,710,921 |
| Mar 3, 2025 | $40.90 | $41.44 | $37.33 | $39.21 | -3.76% | 7,783,190 |
| Feb 24, 2025 | $41.41 | $42.22 | $38.99 | $40.74 | -1.45% | 8,511,756 |
| Feb 18, 2025 | $40.73 | $42.94 | $40.71 | $41.34 | +1.65% | 3,579,717 |
| Feb 10, 2025 | $42.23 | $42.68 | $40.13 | $40.67 | -3.60% | 5,750,675 |
| Feb 3, 2025 | $42.43 | $44.68 | $41.62 | $42.19 | -1.77% | 6,030,985 |
| Jan 27, 2025 | $41.08 | $44.00 | $40.22 | $42.95 | +4.78% | 6,464,629 |
| Jan 21, 2025 | $40.50 | $42.06 | $39.36 | $40.99 | +1.74% | 6,246,044 |
| Jan 13, 2025 | $41.71 | $42.97 | $39.48 | $40.29 | -3.57% | 8,797,246 |
| Jan 6, 2025 | $44.12 | $45.25 | $41.21 | $41.78 | -5.30% | 4,731,285 |
| Dec 30, 2024 | $43.89 | $44.94 | $42.77 | $44.12 | -0.20% | 3,272,427 |
| Dec 23, 2024 | $43.61 | $45.64 | $43.13 | $44.21 | +0.34% | 3,977,056 |
| Dec 16, 2024 | $45.03 | $46.15 | $42.53 | $44.06 | -2.11% | 8,564,554 |
| Dec 9, 2024 | $47.83 | $48.91 | $44.50 | $45.01 | -6.37% | 6,861,323 |
| Dec 2, 2024 | $54.18 | $54.91 | $46.12 | $48.07 | -16.91% | 22,354,895 |
| Nov 25, 2024 | $57.77 | $59.72 | $56.44 | $57.85 | +1.94% | 4,264,651 |
| Nov 18, 2024 | $55.31 | $58.83 | $53.69 | $56.75 | +2.94% | 5,095,800 |
| Nov 11, 2024 | $61.45 | $62.40 | $54.89 | $55.13 | -8.79% | 7,363,911 |
| Nov 4, 2024 | $55.01 | $61.06 | $54.15 | $60.44 | +9.71% | 10,169,194 |
| Oct 28, 2024 | $47.62 | $55.20 | $46.74 | $55.09 | +18.68% | 8,014,288 |
| Oct 21, 2024 | $50.26 | $50.31 | $45.99 | $46.42 | -7.95% | 8,078,287 |
| Oct 14, 2024 | $50.11 | $51.00 | $48.48 | $50.43 | -0.10% | 4,303,660 |
| Oct 7, 2024 | $47.01 | $51.00 | $45.99 | $50.48 | +6.68% | 5,588,042 |
| Sep 30, 2024 | $44.03 | $47.93 | $43.91 | $47.32 | +7.13% | 4,555,268 |
| Sep 23, 2024 | $45.22 | $46.25 | $42.58 | $44.17 | -2.75% | 5,687,290 |
| Sep 16, 2024 | $43.79 | $46.60 | $42.63 | $45.42 | +3.94% | 7,722,221 |
| Sep 9, 2024 | $42.12 | $43.98 | $41.00 | $43.70 | +4.45% | 3,537,677 |
| Sep 3, 2024 | $41.88 | $43.80 | $40.80 | $41.84 | -1.85% | 2,438,757 |
| Aug 26, 2024 | $43.99 | $44.70 | $41.55 | $42.63 | -2.31% | 3,017,015 |
| Aug 19, 2024 | $42.72 | $45.85 | $42.58 | $43.64 | +1.84% | 4,803,125 |
| Aug 12, 2024 | $42.37 | $44.20 | $41.52 | $42.85 | -0.12% | 4,653,576 |
| Aug 5, 2024 | $41.40 | $44.28 | $40.00 | $42.90 | -2.50% | 5,268,761 |
| Jul 29, 2024 | $46.41 | $47.13 | $43.00 | $44.00 | -5.25% | 5,939,289 |
| Jul 22, 2024 | $46.21 | $48.29 | $45.37 | $46.44 | +0.65% | 7,615,223 |
| Jul 15, 2024 | $47.45 | $48.61 | $42.61 | $46.14 | +2.22% | 15,539,052 |
| Jul 8, 2024 | $39.41 | $45.26 | $38.63 | $45.14 | +20.28% | 13,948,638 |
| Jul 1, 2024 | $38.81 | $39.56 | $36.50 | $37.53 | -3.30% | 3,713,452 |
| Jun 24, 2024 | $38.43 | $39.24 | $37.64 | $38.81 | +1.57% | 7,976,496 |
| Jun 17, 2024 | $38.15 | $38.60 | $36.48 | $38.21 | -1.06% | 7,196,057 |
| Jun 10, 2024 | $39.83 | $40.70 | $37.90 | $38.62 | -4.26% | 4,733,360 |
| Jun 3, 2024 | $38.40 | $41.21 | $38.28 | $40.34 | +5.24% | 5,376,228 |
| May 28, 2024 | $38.42 | $39.25 | $36.61 | $38.33 | +1.00% | 4,734,726 |
| May 20, 2024 | $39.47 | $40.63 | $37.77 | $37.95 | -3.70% | 7,181,014 |
| May 13, 2024 | $37.52 | $39.98 | $36.80 | $39.41 | +5.80% | 5,867,225 |
| May 6, 2024 | $40.01 | $40.01 | $36.91 | $37.25 | -7.34% | 5,477,840 |
| Apr 29, 2024 | $36.20 | $40.21 | $36.11 | $40.20 | +11.79% | 5,787,968 |
| Apr 22, 2024 | $35.31 | $37.87 | $34.65 | $35.96 | +2.98% | 5,972,489 |
| Apr 15, 2024 | $35.99 | $37.56 | $34.23 | $34.92 | -3.19% | 5,805,776 |
| Apr 8, 2024 | $31.57 | $38.73 | $31.05 | $36.07 | +15.35% | 11,381,603 |
| Apr 1, 2024 | $32.08 | $32.34 | $29.55 | $31.27 | -2.98% | 4,720,403 |
| Mar 25, 2024 | $30.99 | $32.48 | $29.77 | $32.23 | +4.41% | 3,704,181 |
| Mar 18, 2024 | $31.93 | $32.67 | $30.26 | $30.87 | -3.02% | 8,361,614 |
| Mar 11, 2024 | $32.82 | $34.59 | $31.26 | $31.83 | -1.30% | 15,018,170 |
| Mar 4, 2024 | $29.84 | $33.04 | $29.00 | $32.25 | +8.22% | 5,507,096 |
| Feb 26, 2024 | $29.86 | $32.29 | $29.32 | $29.80 | +0.20% | 10,890,019 |
| Feb 20, 2024 | $29.10 | $29.96 | $28.43 | $29.74 | +0.78% | 3,547,795 |
| Feb 12, 2024 | $30.40 | $30.96 | $28.52 | $29.51 | -3.06% | 6,995,688 |
| Feb 5, 2024 | $27.96 | $31.23 | $27.80 | $30.44 | +6.96% | 5,976,478 |
| Jan 29, 2024 | $27.72 | $28.96 | $26.95 | $28.46 | +2.56% | 4,397,608 |
| Jan 22, 2024 | $27.00 | $28.66 | $26.56 | $27.75 | +3.04% | 4,704,501 |
| Jan 16, 2024 | $28.46 | $28.46 | $25.93 | $26.93 | -5.51% | 3,919,074 |
| Jan 8, 2024 | $27.98 | $29.61 | $27.52 | $28.50 | +0.42% | 6,111,696 |
| Jan 2, 2024 | $28.38 | $29.37 | $27.34 | $28.38 | -1.05% | 4,363,925 |
| Dec 26, 2023 | $27.71 | $30.11 | $27.14 | $28.68 | +5.09% | 7,718,072 |
| Dec 18, 2023 | $26.54 | $27.69 | $25.58 | $27.29 | +2.48% | 8,443,350 |
| Dec 11, 2023 | $24.70 | $26.99 | $23.51 | $26.63 | +8.30% | 12,742,470 |
| Dec 4, 2023 | $24.27 | $25.15 | $23.38 | $24.59 | +0.37% | 6,731,877 |
| Nov 27, 2023 | $21.60 | $24.54 | $20.98 | $24.50 | +13.53% | 5,980,858 |
| Nov 20, 2023 | $21.34 | $22.16 | $20.51 | $21.58 | +1.17% | 3,307,605 |
| Nov 13, 2023 | $19.55 | $22.49 | $19.05 | $21.33 | +8.22% | 9,501,521 |
| Nov 6, 2023 | $21.52 | $22.99 | $18.79 | $19.71 | -11.06% | 10,048,258 |
| Oct 30, 2023 | $19.00 | $23.81 | $18.00 | $22.16 | +19.08% | 13,599,931 |
| Oct 23, 2023 | $18.91 | $21.19 | $15.44 | $18.61 | -33.46% | 35,035,748 |
| Oct 16, 2023 | $29.92 | $35.60 | $27.73 | $27.97 | -6.49% | 20,286,683 |
| Oct 9, 2023 | $24.83 | $31.24 | $23.64 | $29.91 | +19.45% | 20,342,747 |
| Oct 2, 2023 | $27.37 | $27.57 | $22.75 | $25.04 | -9.54% | 14,310,304 |
| Sep 25, 2023 | $29.75 | $29.95 | $27.60 | $27.68 | -7.73% | 7,052,337 |
| Sep 18, 2023 | $31.75 | $32.02 | $29.45 | $30.00 | -5.54% | 7,858,997 |
| Sep 11, 2023 | $31.97 | $33.45 | $31.49 | $31.76 | -1.12% | 6,024,002 |
| Sep 5, 2023 | $34.87 | $35.50 | $31.70 | $32.12 | -8.36% | 5,309,370 |
| Aug 28, 2023 | $33.20 | $35.27 | $31.68 | $35.05 | +5.76% | 3,602,888 |
| Aug 21, 2023 | $29.64 | $33.26 | $29.19 | $33.14 | +11.88% | 5,607,482 |
| Aug 14, 2023 | $29.71 | $30.94 | $28.99 | $29.62 | -1.23% | 3,065,276 |
| Aug 7, 2023 | $30.80 | $30.97 | $29.17 | $29.99 | -3.91% | 4,860,156 |
| Jul 31, 2023 | $25.64 | $33.19 | $24.61 | $31.21 | +21.39% | 13,201,976 |
| Jul 24, 2023 | $26.70 | $26.88 | $24.91 | $25.71 | -3.96% | 3,069,014 |
| Jul 17, 2023 | $26.66 | $27.20 | $26.20 | $26.77 | +0.41% | 3,692,904 |
| Jul 10, 2023 | $26.32 | $27.47 | $25.86 | $26.66 | +1.02% | 2,803,938 |
| Jul 3, 2023 | $26.66 | $27.24 | $25.77 | $26.39 | -1.35% | 2,264,640 |
| Jun 26, 2023 | $25.36 | $26.92 | $24.46 | $26.75 | +4.82% | 4,398,339 |
| Jun 20, 2023 | $24.31 | $25.96 | $23.76 | $25.52 | +3.66% | 10,547,963 |
| Jun 12, 2023 | $25.71 | $26.33 | $24.31 | $24.62 | -3.60% | 3,486,172 |
| Jun 5, 2023 | $25.28 | $27.30 | $24.61 | $25.54 | -0.12% | 8,081,825 |
| May 30, 2023 | $25.69 | $26.34 | $24.49 | $25.57 | -0.16% | 2,114,578 |
| May 22, 2023 | $25.90 | $27.35 | $25.15 | $25.61 | -0.93% | 3,883,811 |
| May 15, 2023 | $26.01 | $26.99 | $24.81 | $25.85 | -0.08% | 3,231,467 |
| May 8, 2023 | $24.37 | $26.00 | $23.08 | $25.87 | +6.29% | 3,857,635 |
| May 1, 2023 | $23.34 | $25.02 | $23.13 | $24.34 | +3.62% | 3,902,994 |
| Apr 24, 2023 | $24.20 | $24.20 | $22.15 | $23.49 | -3.29% | 3,406,202 |
| Apr 17, 2023 | $22.33 | $25.21 | $22.07 | $24.29 | +9.71% | 5,936,187 |
| Apr 10, 2023 | $20.31 | $22.50 | $19.98 | $22.14 | +8.11% | 4,209,835 |
| Apr 3, 2023 | $21.50 | $22.01 | $20.00 | $20.48 | -5.45% | 3,816,156 |
| Mar 27, 2023 | $20.91 | $22.19 | $20.57 | $21.66 | +3.54% | 4,956,859 |
| Mar 20, 2023 | $21.45 | $22.41 | $20.27 | $20.92 | -3.46% | 5,103,205 |
| Mar 13, 2023 | $21.18 | $23.90 | $21.14 | $21.67 | +4.38% | 8,787,639 |
| Mar 6, 2023 | $25.56 | $26.02 | $19.70 | $20.76 | -18.43% | 10,422,900 |
| Feb 27, 2023 | $24.44 | $28.14 | $22.39 | $25.45 | +4.60% | 17,161,053 |
| Feb 21, 2023 | $25.29 | $25.76 | $23.88 | $24.33 | -4.92% | 3,100,049 |
| Feb 13, 2023 | $24.59 | $26.57 | $24.23 | $25.59 | +4.11% | 4,753,132 |
| Feb 6, 2023 | $25.70 | $27.14 | $24.49 | $24.58 | -5.10% | 3,172,054 |
| Jan 30, 2023 | $27.30 | $27.74 | $25.62 | $25.90 | -6.63% | 4,326,733 |
| Jan 23, 2023 | $27.68 | $29.28 | $25.74 | $27.74 | +0.80% | 3,935,075 |
| Jan 17, 2023 | $29.95 | $29.95 | $26.91 | $27.52 | -8.54% | 5,052,095 |
| Jan 9, 2023 | $22.34 | $31.37 | $21.75 | $30.09 | +34.33% | 6,880,402 |
| Jan 3, 2023 | $23.73 | $24.61 | $21.98 | $22.40 | -5.96% | 2,195,856 |
| Dec 27, 2022 | $21.97 | $24.26 | $21.31 | $23.82 | +8.08% | 2,374,885 |
| Dec 19, 2022 | $24.43 | $24.66 | $21.61 | $22.04 | -9.30% | 4,302,914 |
| Dec 12, 2022 | $23.64 | $24.54 | $22.96 | $24.30 | +2.19% | 7,930,442 |
| Dec 5, 2022 | $25.52 | $25.60 | $20.70 | $23.78 | -6.85% | 6,886,500 |
| Nov 28, 2022 | $21.70 | $25.72 | $21.36 | $25.53 | +16.74% | 5,843,730 |
| Nov 21, 2022 | $20.20 | $22.17 | $19.71 | $21.87 | +7.15% | 3,386,865 |
| Nov 14, 2022 | $22.20 | $22.65 | $19.70 | $20.41 | -7.94% | 4,341,423 |
| Nov 7, 2022 | $20.66 | $22.39 | $18.14 | $22.17 | +8.15% | 3,577,531 |
| Oct 31, 2022 | $20.58 | $21.71 | $19.90 | $20.50 | -1.73% | 2,747,697 |
| Oct 24, 2022 | $18.55 | $20.99 | $17.90 | $20.86 | +12.21% | 2,979,511 |
| Oct 17, 2022 | $19.76 | $20.13 | $17.47 | $18.59 | +0.98% | 4,438,460 |
| Oct 10, 2022 | $18.28 | $19.55 | $17.62 | $18.41 | +0.05% | 6,367,714 |
| Oct 3, 2022 | $20.19 | $20.49 | $18.29 | $18.40 | -6.69% | 2,855,099 |
| Sep 26, 2022 | $18.52 | $20.48 | $18.31 | $19.72 | +7.00% | 3,795,744 |
| Sep 19, 2022 | $19.90 | $19.90 | $17.03 | $18.43 | -8.85% | 5,113,033 |
| Sep 12, 2022 | $21.21 | $21.99 | $19.15 | $20.22 | -6.48% | 7,459,813 |
| Sep 6, 2022 | $21.11 | $22.02 | $19.95 | $21.62 | +1.31% | 1,938,506 |
| Aug 29, 2022 | $20.81 | $22.75 | $19.53 | $21.34 | +0.38% | 3,172,900 |
| Aug 22, 2022 | $22.41 | $23.46 | $21.18 | $21.26 | -5.85% | 3,329,187 |
| Aug 15, 2022 | $25.12 | $26.31 | $22.04 | $22.58 | -11.21% | 4,383,545 |
| Aug 8, 2022 | $25.02 | $25.72 | $23.00 | $25.43 | +1.80% | 4,564,261 |
| Aug 1, 2022 | $22.03 | $25.25 | $19.09 | $24.98 | +10.58% | 5,375,333 |
| Jul 25, 2022 | $22.31 | $24.86 | $21.92 | $22.59 | +1.07% | 4,017,298 |
| Jul 18, 2022 | $23.52 | $24.69 | $20.85 | $22.35 | -4.08% | 11,032,863 |
| Jul 11, 2022 | $23.09 | $23.98 | $20.70 | $23.30 | -0.47% | 2,541,515 |
| Jul 5, 2022 | $20.58 | $24.41 | $20.21 | $23.41 | +12.06% | 2,631,156 |
| Jun 27, 2022 | $18.89 | $20.98 | $17.01 | $20.89 | +10.70% | 3,616,800 |
| Jun 21, 2022 | $18.57 | $19.43 | $17.58 | $18.87 | +4.78% | 5,498,363 |
| Jun 13, 2022 | $16.99 | $18.38 | $15.64 | $18.01 | +0.56% | 6,157,307 |
| Jun 6, 2022 | $19.41 | $21.07 | $17.53 | $17.91 | -6.38% | 4,890,468 |
| May 31, 2022 | $16.59 | $19.15 | $15.93 | $19.13 | +13.20% | 2,328,989 |
| May 23, 2022 | $15.68 | $16.92 | $15.27 | $16.90 | +7.44% | 2,578,722 |
| May 16, 2022 | $15.53 | $16.76 | $14.67 | $15.73 | +0.38% | 3,098,721 |
| May 9, 2022 | $16.67 | $17.29 | $14.08 | $15.67 | -7.82% | 4,468,966 |
| May 2, 2022 | $19.92 | $22.28 | $16.90 | $17.00 | -14.87% | 3,888,151 |
| Apr 25, 2022 | $21.30 | $22.56 | $19.50 | $19.97 | -6.64% | 2,301,137 |
| Apr 18, 2022 | $24.27 | $24.74 | $21.05 | $21.39 | -11.21% | 2,724,812 |
| Apr 11, 2022 | $23.98 | $25.00 | $23.16 | $24.09 | -1.59% | 1,598,565 |
| Apr 4, 2022 | $25.73 | $27.49 | $24.36 | $24.48 | -4.56% | 4,440,506 |
| Mar 28, 2022 | $24.14 | $27.21 | $24.14 | $25.65 | +5.43% | 4,756,419 |
| Mar 21, 2022 | $20.26 | $25.96 | $20.10 | $24.33 | +18.80% | 3,839,104 |
| Mar 14, 2022 | $20.19 | $20.79 | $17.40 | $20.48 | +1.59% | 3,710,266 |
| Mar 7, 2022 | $18.28 | $21.39 | $17.70 | $20.16 | +16.46% | 3,784,594 |
| Feb 28, 2022 | $19.70 | $21.99 | $17.18 | $17.31 | -12.66% | 2,597,715 |
| Feb 22, 2022 | $19.65 | $20.54 | $18.07 | $19.82 | -0.30% | 2,317,084 |
| Feb 14, 2022 | $21.41 | $22.42 | $19.48 | $19.88 | -7.41% | 1,779,443 |
| Feb 7, 2022 | $21.28 | $23.01 | $20.64 | $21.47 | +0.66% | 2,384,972 |
| Jan 31, 2022 | $19.95 | $22.47 | $19.91 | $21.33 | +7.35% | 2,356,570 |
| Jan 24, 2022 | $22.13 | $23.64 | $18.75 | $19.87 | -12.51% | 3,020,018 |
| Jan 18, 2022 | $25.47 | $25.88 | $22.35 | $22.71 | -13.35% | 2,949,768 |
| Jan 10, 2022 | $23.13 | $26.28 | $21.67 | $26.21 | +14.25% | 3,291,025 |
| Jan 3, 2022 | $25.19 | $26.17 | $22.81 | $22.94 | -8.86% | 1,718,248 |
| Dec 27, 2021 | $27.50 | $27.50 | $25.01 | $25.17 | -8.64% | 961,929 |
| Dec 20, 2021 | $25.56 | $28.12 | $24.86 | $27.55 | +6.49% | 1,549,617 |
| Dec 13, 2021 | $24.46 | $26.49 | $23.29 | $25.87 | +5.03% | 3,713,552 |
| Dec 6, 2021 | $26.20 | $27.89 | $24.43 | $24.63 | -5.63% | 1,921,552 |
| Nov 29, 2021 | $27.55 | $28.16 | $25.60 | $26.10 | -3.40% | 2,996,110 |
| Nov 22, 2021 | $29.70 | $30.04 | $25.83 | $27.02 | -9.18% | 1,637,194 |
| Nov 15, 2021 | $32.79 | $33.24 | $28.96 | $29.75 | -9.38% | 2,049,504 |
| Nov 8, 2021 | $33.76 | $34.10 | $31.45 | $32.83 | -2.58% | 1,916,936 |
| Nov 1, 2021 | $29.10 | $34.16 | $29.10 | $33.70 | +14.51% | 2,274,027 |
| Oct 25, 2021 | $27.25 | $30.33 | $26.45 | $29.43 | +7.80% | 3,353,450 |
| Oct 18, 2021 | $26.88 | $28.23 | $26.17 | $27.30 | +1.30% | 2,295,691 |
| Oct 11, 2021 | $27.93 | $29.63 | $26.79 | $26.95 | -2.99% | 1,414,176 |
| Oct 4, 2021 | $28.87 | $29.49 | $27.18 | $27.78 | -4.60% | 1,993,074 |
| Sep 27, 2021 | $31.01 | $31.01 | $26.61 | $29.12 | -5.18% | 2,210,656 |
| Sep 20, 2021 | $30.65 | $32.78 | $29.44 | $30.71 | -1.67% | 2,619,657 |
| Sep 13, 2021 | $30.14 | $31.48 | $29.00 | $31.23 | +4.97% | 3,511,604 |
| Sep 7, 2021 | $28.86 | $31.33 | $28.85 | $29.75 | +2.23% | 1,376,558 |
| Aug 30, 2021 | $28.44 | $30.00 | $27.62 | $29.10 | +2.07% | 1,982,754 |
| Aug 23, 2021 | $25.76 | $28.51 | $25.27 | $28.51 | +12.07% | 2,129,951 |
| Aug 16, 2021 | $25.59 | $27.37 | $24.38 | $25.44 | -0.47% | 2,586,123 |
| Aug 9, 2021 | $27.85 | $28.93 | $21.78 | $25.56 | -8.65% | 5,342,050 |
| Aug 2, 2021 | $28.99 | $30.15 | $26.57 | $27.98 | -2.30% | 3,029,590 |
| Jul 26, 2021 | $28.97 | $30.77 | $27.09 | $28.64 | -1.04% | 2,313,384 |
| Jul 19, 2021 | $29.25 | $31.21 | $27.51 | $28.94 | -2.92% | 2,557,198 |
| Jul 12, 2021 | $32.88 | $33.20 | $28.67 | $29.81 | -9.03% | 1,778,449 |
| Jul 6, 2021 | $32.59 | $32.81 | $30.25 | $32.77 | +0.12% | 1,118,081 |
| Jun 28, 2021 | $33.71 | $33.76 | $31.03 | $32.73 | -1.83% | 2,812,170 |
| Jun 21, 2021 | $33.90 | $34.85 | $32.21 | $33.34 | -1.83% | 7,337,325 |
| Jun 14, 2021 | $34.47 | $35.07 | $32.64 | $33.96 | -0.90% | 3,267,576 |
| Jun 7, 2021 | $30.57 | $34.35 | $30.57 | $34.27 | +12.40% | 2,696,460 |
| Jun 1, 2021 | $30.08 | $31.41 | $29.65 | $30.49 | +1.94% | 2,708,717 |
| May 24, 2021 | $31.52 | $32.00 | $29.69 | $29.91 | -4.71% | 5,217,139 |
| May 17, 2021 | $31.74 | $34.00 | $29.37 | $31.39 | -1.88% | 2,861,418 |
| May 10, 2021 | $29.42 | $32.78 | $28.50 | $31.99 | +8.22% | 2,374,540 |
| May 3, 2021 | $33.84 | $33.94 | $28.23 | $29.56 | -10.94% | 2,869,033 |
| Apr 26, 2021 | $41.93 | $43.49 | $32.32 | $33.19 | -19.44% | 7,968,590 |
| Apr 19, 2021 | $39.93 | $41.73 | $37.03 | $41.20 | +2.18% | 2,255,873 |
| Apr 12, 2021 | $42.31 | $42.88 | $35.83 | $40.32 | -5.51% | 3,050,502 |
| Apr 5, 2021 | $47.81 | $48.81 | $42.52 | $42.67 | -8.90% | 2,097,853 |
| Mar 29, 2021 | $42.65 | $47.42 | $41.00 | $46.84 | +8.85% | 1,501,783 |
| Mar 22, 2021 | $48.62 | $50.88 | $41.22 | $43.03 | -11.06% | 2,100,352 |
| Mar 15, 2021 | $47.68 | $49.65 | $45.87 | $48.38 | +1.70% | 2,583,825 |
| Mar 8, 2021 | $45.81 | $48.24 | $43.34 | $47.57 | +4.55% | 2,930,144 |
| Mar 1, 2021 | $46.40 | $47.02 | $40.29 | $45.50 | -0.39% | 2,844,195 |
| Feb 22, 2021 | $44.32 | $47.55 | $41.46 | $45.68 | +2.10% | 2,737,276 |
| Feb 16, 2021 | $50.35 | $50.35 | $44.32 | $44.74 | -10.12% | 1,673,627 |
| Feb 8, 2021 | $53.58 | $56.01 | $48.82 | $49.78 | -6.48% | 2,143,608 |
| Feb 1, 2021 | $42.14 | $56.18 | $40.87 | $53.23 | +26.32% | 7,968,587 |
| Jan 25, 2021 | $42.89 | $43.76 | $37.47 | $42.14 | -2.39% | 2,280,191 |
| Jan 19, 2021 | $41.13 | $44.75 | $40.65 | $43.17 | +5.89% | 2,671,403 |
| Jan 11, 2021 | $40.54 | $41.47 | $36.03 | $40.77 | +1.12% | 2,554,265 |
| Jan 4, 2021 | $40.43 | $42.56 | $36.89 | $40.32 | +1.84% | 2,332,271 |
| Dec 28, 2020 | $42.86 | $43.02 | $37.66 | $39.59 | -7.09% | 1,328,937 |
| Dec 21, 2020 | $40.92 | $44.85 | $39.40 | $42.61 | +4.74% | 1,349,421 |
| Dec 14, 2020 | $42.67 | $47.83 | $39.76 | $40.68 | -3.10% | 4,639,267 |
| Dec 7, 2020 | $40.68 | $44.38 | $40.39 | $41.98 | +3.60% | 2,545,025 |
| Nov 30, 2020 | $44.00 | $44.25 | $37.82 | $40.52 | -7.85% | 1,753,565 |
| Nov 23, 2020 | $39.80 | $45.00 | $39.80 | $43.97 | +11.15% | 1,025,831 |
| Nov 16, 2020 | $40.51 | $42.23 | $36.30 | $39.56 | -0.95% | 2,205,813 |
| Nov 9, 2020 | $33.78 | $40.99 | $32.86 | $39.94 | +19.19% | 1,706,264 |
| Nov 2, 2020 | $30.39 | $33.97 | $29.10 | $33.51 | +11.00% | 1,928,752 |
| Oct 26, 2020 | $34.52 | $35.56 | $29.65 | $30.19 | -25.22% | 2,875,513 |
| Oct 19, 2020 | $45.83 | $45.93 | $36.51 | $40.37 | -11.26% | 1,598,094 |
| Oct 12, 2020 | $40.21 | $45.92 | $39.23 | $45.49 | +14.12% | 1,692,876 |
| Oct 5, 2020 | $36.00 | $41.26 | $35.51 | $39.86 | +12.12% | 1,938,889 |
| Sep 28, 2020 | $34.20 | $36.30 | $33.30 | $35.55 | +8.15% | 1,698,200 |
| Sep 21, 2020 | $30.14 | $34.09 | $29.81 | $32.87 | +6.24% | 3,013,410 |
| Sep 14, 2020 | $28.36 | $32.63 | $27.30 | $30.94 | +11.10% | 7,549,577 |
| Sep 8, 2020 | $26.50 | $29.73 | $26.37 | $27.85 | +3.61% | 1,610,563 |
| Aug 31, 2020 | $28.70 | $29.23 | $25.72 | $26.88 | -6.31% | 1,362,513 |
| Aug 24, 2020 | $26.35 | $29.14 | $26.23 | $28.69 | +9.42% | 1,326,959 |
| Aug 17, 2020 | $25.50 | $26.85 | $24.46 | $26.22 | +3.92% | 873,744 |
| Aug 10, 2020 | $26.55 | $30.30 | $25.12 | $25.23 | -3.78% | 1,482,668 |
| Aug 3, 2020 | $25.03 | $27.46 | $22.65 | $26.22 | +8.71% | 1,224,080 |
| Jul 27, 2020 | $24.51 | $28.16 | $21.17 | $24.12 | -2.15% | 2,352,463 |
| Jul 20, 2020 | $25.65 | $26.81 | $24.12 | $24.65 | -2.99% | 1,011,021 |
| Jul 13, 2020 | $30.77 | $31.82 | $24.73 | $25.41 | -16.66% | 1,546,024 |
| Jul 6, 2020 | $31.65 | $31.65 | $25.11 | $30.49 | -1.68% | 5,316,955 |
| Jun 29, 2020 | $31.85 | $33.79 | $29.50 | $31.01 | -1.37% | 299,249 |
| Jun 22, 2020 | $37.45 | $39.57 | $30.11 | $31.44 | -16.49% | 1,245,013 |
| Jun 15, 2020 | $35.71 | $40.12 | $34.48 | $37.65 | +4.35% | 1,543,168 |
| Jun 8, 2020 | $33.71 | $36.98 | $32.53 | $36.08 | +9.83% | 546,137 |
| Jun 1, 2020 | $31.10 | $35.49 | $30.95 | $32.85 | +6.93% | 883,131 |
| May 26, 2020 | $34.69 | $35.97 | $29.63 | $30.72 | -7.66% | 598,711 |
| May 18, 2020 | $37.96 | $40.00 | $32.60 | $33.27 | -1.97% | 590,535 |
| May 11, 2020 | $36.80 | $39.99 | $32.06 | $33.94 | -8.86% | 387,987 |
| May 4, 2020 | $29.27 | $47.14 | $27.20 | $37.24 | +26.28% | 1,061,869 |
| Apr 27, 2020 | $27.09 | $34.33 | $27.09 | $29.49 | +10.41% | 858,750 |
| Apr 20, 2020 | $22.49 | $29.50 | $22.38 | $26.71 | +16.13% | 560,117 |
| Apr 13, 2020 | $23.47 | $24.80 | $20.53 | $23.00 | -2.75% | 912,235 |
| Apr 6, 2020 | $24.06 | $26.47 | $21.55 | $23.65 | +0.94% | 807,429 |
| Mar 30, 2020 | $22.70 | $24.32 | $18.22 | $23.43 | +4.23% | 1,580,830 |
| Mar 23, 2020 | $23.44 | $28.48 | $19.00 | $22.48 | -3.27% | 1,553,582 |
| Mar 16, 2020 | $21.83 | $26.29 | $17.35 | $23.24 | -6.21% | 3,168,750 |
| Mar 9, 2020 | $30.32 | $36.00 | $20.01 | $24.78 | -22.47% | 2,421,618 |
| Mar 2, 2020 | $31.39 | $37.08 | $30.14 | $31.96 | +2.21% | 1,668,126 |
| Feb 24, 2020 | $28.63 | $33.98 | $28.05 | $31.27 | +2.79% | 2,491,825 |
| Feb 18, 2020 | $28.01 | $33.30 | $27.15 | $30.42 | +7.45% | 3,580,353 |
| Feb 13, 2020 | $28.21 | $32.49 | $27.50 | $28.31 | – | 8,551,400 |
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% |