Revolution Medicines, Inc. (RVMDW) stock
RVMDWNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as RVMD
$9.81+0.18 (+1.82%)
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
$9.81
+1.82% on the day
52-week range
$0.34 – $13.44
-27.0% from the high
Change over 52 weeks
+2306.2%
From $0.4077 on Oct 30, 2025
Average volume
40,216
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.28 | $11.97 | $8.17 | $9.81 | -14.25% | 438,725 |
| Sep 2026 | $11.63 | $12.25 | $9.50 | $11.44 | -0.17% | 697,311 |
| Aug 2026 | $9.05 | $13.44 | $8.67 | $11.46 | +19.81% | 1,420,131 |
| Jul 2026 | $9.00 | $10.12 | $8.21 | $9.57 | +1.97% | 477,268 |
| Jun 2026 | $6.70 | $10.12 | $4.70 | $9.38 | +50.56% | 1,982,451 |
| May 2026 | $5.17 | $6.43 | $4.61 | $6.23 | +23.86% | 1,824,769 |
| Apr 2026 | $1.83 | $6.23 | $1.69 | $5.03 | +181.01% | 7,183,040 |
| Mar 2026 | $1.92 | $2.09 | $1.53 | $1.79 | -17.13% | 361,386 |
| Feb 2026 | $1.50 | $2.19 | $1.30 | $2.16 | +39.35% | 663,226 |
| Jan 2026 | $0.9299 | $3.59 | $0.77 | $1.55 | +64.91% | 4,784,102 |
| Dec 2025 | $0.80 | $1.03 | $0.45 | $0.9399 | +9.29% | 710,945 |
| Nov 2025 | $0.3749 | $1.08 | $0.34 | $0.86 | +145.71% | 1,567,514 |
| Oct 2025 | $0.25 | $0.44 | $0.2311 | $0.35 | +16.71% | 415,023 |
| Sep 2025 | $0.1664 | $0.45 | $0.16 | $0.2999 | +81.65% | 334,533 |
| Aug 2025 | $0.2214 | $0.2854 | $0.1651 | $0.1651 | -22.38% | 184,407 |
| Jul 2025 | $0.25 | $0.2999 | $0.18 | $0.2127 | -19.03% | 954,114 |
| Jun 2025 | $0.0974 | $0.302 | $0.0974 | $0.2627 | +148.53% | 822,185 |
| May 2025 | $0.0881 | $0.29 | $0.07 | $0.1057 | +19.98% | 1,095,531 |
| Apr 2025 | $0.0506 | $0.10 | $0.0305 | $0.0881 | +131.84% | 341,681 |
| Mar 2025 | $0.106 | $0.1233 | $0.0368 | $0.038 | -55.81% | 183,103 |
| Feb 2025 | $0.1557 | $0.1871 | $0.082 | $0.086 | -44.77% | 225,691 |
| Jan 2025 | $0.18 | $0.2525 | $0.075 | $0.1557 | -13.50% | 365,615 |
| Dec 2024 | $0.3518 | $0.444 | $0.1277 | $0.18 | -49.34% | 151,390 |
| Nov 2024 | $0.24 | $0.80 | $0.24 | $0.3553 | +77.65% | 874,171 |
| Oct 2024 | $0.148 | $0.3201 | $0.08 | $0.20 | +42.86% | 1,383,393 |
| Sep 2024 | $0.08 | $0.1487 | $0.0501 | $0.14 | +75.00% | 71,284 |
| Aug 2024 | $0.15 | $0.1573 | $0.0751 | $0.08 | -46.67% | 375,782 |
| Jul 2024 | $0.0703 | $0.3488 | $0.0703 | $0.15 | +46.91% | 14,072 |
| Jun 2024 | $0.1551 | $0.1998 | $0.07 | $0.1021 | -38.53% | 33,273 |
| May 2024 | $0.3699 | $0.37 | $0.1532 | $0.1661 | -55.10% | 22,019 |
| Apr 2024 | $0.19 | $0.4513 | $0.15 | $0.3699 | +102.68% | 30,031 |
| Mar 2024 | $0.20 | $0.2489 | $0.12 | $0.1825 | -20.31% | 54,789 |
| Feb 2024 | $0.1601 | $0.2798 | $0.1502 | $0.229 | +27.22% | 104,397 |
| Jan 2024 | $0.25 | $0.4899 | $0.161 | $0.18 | -45.45% | 402,038 |
| Dec 2023 | $0.35 | $1.00 | $0.0318 | $0.33 | -40.00% | 657,131 |
| Nov 2023 | $1.00 | $1.05 | $0.55 | $0.55 | – | 5,600 |
Seasonality
RVMDW return in each calendar month over the last 4 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 | 2.0% | 7.3% | -31.1% | 138.5% | -3.8% | 53.5% | 10.0% | -16.4% | 52.2% | 15.1% | 111.7% | -26.7% |
| Months up | 1 of 3 | 2 of 3 | 0 of 3 | 3 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 2 | 1 of 3 |
| 2026 | 64.9% | 39.4% | -17.1% | 181.0% | 23.9% | 50.6% | 2.0% | 19.8% | -0.2% | -14.2% | ||
| 2025 | -13.5% | -44.8% | -55.8% | 131.8% | 20.0% | 148.5% | -19.0% | -22.4% | 81.6% | 16.7% | 145.7% | 9.3% |
| 2024 | -45.5% | 27.2% | -20.3% | 102.7% | -55.1% | -38.5% | 46.9% | -46.7% | 75.0% | 42.9% | 77.6% | -49.3% |
| 2023 | -40.0% |