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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.26 | $9.86 | $8.80 | $9.81 | +4.70% | 52,970 |
| Oct 19, 2026 | $8.29 | $11.08 | $8.29 | $9.37 | +11.55% | 105,805 |
| Oct 12, 2026 | $9.41 | $10.35 | $8.17 | $8.40 | -13.98% | 123,515 |
| Oct 5, 2026 | $11.40 | $11.90 | $8.72 | $9.77 | -14.42% | 122,481 |
| Sep 28, 2026 | $11.23 | $11.97 | $10.81 | $11.41 | -1.85% | 75,607 |
| Sep 21, 2026 | $10.17 | $12.00 | $9.68 | $11.63 | +20.59% | 267,634 |
| Sep 14, 2026 | $11.13 | $11.50 | $9.50 | $9.64 | -14.61% | 179,561 |
| Sep 8, 2026 | $11.48 | $12.25 | $10.60 | $11.29 | -3.50% | 98,907 |
| Aug 31, 2026 | $11.06 | $12.16 | $10.87 | $11.70 | +0.52% | 130,828 |
| Aug 24, 2026 | $11.75 | $13.44 | $10.73 | $11.64 | -1.36% | 409,132 |
| Aug 17, 2026 | $11.48 | $13.00 | $11.48 | $11.80 | +6.31% | 175,801 |
| Aug 10, 2026 | $11.49 | $11.67 | $10.55 | $11.10 | -3.48% | 51,639 |
| Aug 3, 2026 | $9.05 | $11.50 | $8.67 | $11.50 | +20.23% | 762,287 |
| Jul 27, 2026 | $9.68 | $9.88 | $8.37 | $9.57 | +0.68% | 53,499 |
| Jul 20, 2026 | $9.29 | $9.94 | $8.56 | $9.50 | +2.35% | 103,149 |
| Jul 13, 2026 | $9.24 | $9.45 | $8.21 | $9.28 | -0.83% | 130,347 |
| Jul 6, 2026 | $10.08 | $10.12 | $9.17 | $9.36 | -1.99% | 149,432 |
| Jun 29, 2026 | $8.95 | $10.12 | $8.77 | $9.55 | +7.91% | 354,708 |
| Jun 22, 2026 | $7.00 | $9.10 | $6.78 | $8.85 | +28.26% | 521,267 |
| Jun 15, 2026 | $5.95 | $6.90 | $5.80 | $6.90 | +16.16% | 242,403 |
| Jun 8, 2026 | $5.56 | $6.05 | $4.70 | $5.94 | +9.19% | 213,786 |
| Jun 1, 2026 | $6.70 | $7.29 | $5.40 | $5.44 | -12.68% | 691,128 |
| May 26, 2026 | $5.78 | $6.38 | $5.65 | $6.23 | +6.68% | 189,278 |
| May 18, 2026 | $5.22 | $6.43 | $4.71 | $5.84 | +13.40% | 336,818 |
| May 11, 2026 | $5.14 | $5.62 | $4.77 | $5.15 | +4.89% | 340,036 |
| May 4, 2026 | $4.87 | $6.00 | $4.71 | $4.91 | +4.47% | 489,342 |
| Apr 27, 2026 | $4.60 | $5.79 | $4.00 | $4.70 | +6.09% | 1,832,627 |
| Apr 20, 2026 | $6.23 | $6.23 | $4.08 | $4.43 | -18.42% | 348,300 |
| Apr 13, 2026 | $4.42 | $6.22 | $3.89 | $5.43 | +184.29% | 5,079,293 |
| Apr 6, 2026 | $1.84 | $1.98 | $1.69 | $1.91 | -1.04% | 354,118 |
| Mar 30, 2026 | $1.60 | $2.00 | $1.60 | $1.93 | +18.04% | 54,888 |
| Mar 23, 2026 | $1.80 | $1.90 | $1.55 | $1.64 | +2.19% | 25,104 |
| Mar 16, 2026 | $1.78 | $2.08 | $1.53 | $1.60 | -2.44% | 95,480 |
| Mar 9, 2026 | $1.69 | $1.92 | $1.58 | $1.64 | -8.89% | 108,488 |
| Mar 2, 2026 | $1.92 | $2.09 | $1.68 | $1.80 | -16.67% | 115,423 |
| Feb 23, 2026 | $1.80 | $2.19 | $1.75 | $2.16 | +20.00% | 108,301 |
| Feb 17, 2026 | $1.53 | $1.86 | $1.53 | $1.80 | +15.38% | 28,225 |
| Feb 9, 2026 | $1.50 | $1.73 | $1.40 | $1.56 | +4.00% | 110,377 |
| Feb 2, 2026 | $1.50 | $1.65 | $1.30 | $1.50 | -3.23% | 416,323 |
| Jan 26, 2026 | $2.05 | $2.18 | $1.46 | $1.55 | -51.26% | 688,762 |
| Jan 20, 2026 | $3.01 | $3.45 | $2.85 | $3.18 | +2.91% | 182,328 |
| Jan 12, 2026 | $3.31 | $3.49 | $2.90 | $3.09 | -3.44% | 2,322,445 |
| Jan 5, 2026 | $0.84 | $3.59 | $0.77 | $3.20 | +246.43% | 1,589,456 |
| Dec 29, 2025 | $0.93 | $0.95 | $0.80 | $0.9237 | +2.63% | 115,192 |
| Dec 22, 2025 | $0.70 | $1.03 | $0.70 | $0.90 | +18.42% | 18,186 |
| Dec 15, 2025 | $1.00 | $1.00 | $0.45 | $0.76 | -16.48% | 330,532 |
| Dec 8, 2025 | $0.8595 | $0.91 | $0.7675 | $0.91 | +13.59% | 106,476 |
| Dec 1, 2025 | $0.80 | $0.88 | $0.6615 | $0.8011 | -6.85% | 141,670 |
| Nov 24, 2025 | $0.5799 | $1.08 | $0.5799 | $0.86 | +53.54% | 101,345 |
| Nov 17, 2025 | $0.4381 | $0.7294 | $0.3812 | $0.5601 | +40.02% | 765,423 |
| Nov 10, 2025 | $0.4211 | $0.48 | $0.3663 | $0.40 | -2.44% | 343,951 |
| Nov 3, 2025 | $0.3749 | $0.4285 | $0.34 | $0.41 | +17.14% | 356,795 |
| Oct 27, 2025 | $0.40 | $0.42 | $0.35 | $0.35 | -12.26% | 43,483 |
| Oct 20, 2025 | $0.32 | $0.44 | $0.32 | $0.3989 | +24.66% | 216,573 |
| Oct 13, 2025 | $0.3321 | $0.35 | $0.2311 | $0.32 | +10.12% | 56,160 |
| Oct 6, 2025 | $0.293 | $0.3498 | $0.28 | $0.2906 | -2.29% | 51,613 |
| Sep 29, 2025 | $0.28 | $0.3189 | $0.25 | $0.2974 | +10.15% | 74,578 |
| Sep 22, 2025 | $0.27 | $0.33 | $0.22 | $0.27 | 0.00% | 92,104 |
| Sep 15, 2025 | $0.30 | $0.45 | $0.2501 | $0.27 | -10.00% | 88,722 |
| Sep 8, 2025 | $0.18 | $0.39 | $0.18 | $0.30 | +50.00% | 105,953 |
| Sep 2, 2025 | $0.1664 | $0.20 | $0.16 | $0.20 | +21.14% | 20,370 |
| Aug 25, 2025 | $0.2159 | $0.217 | $0.1651 | $0.1651 | -23.03% | 19,144 |
| Aug 18, 2025 | $0.1898 | $0.22 | $0.1898 | $0.2145 | +12.89% | 20,259 |
| Aug 11, 2025 | $0.225 | $0.23 | $0.18 | $0.19 | -15.97% | 53,640 |
| Aug 4, 2025 | $0.2585 | $0.2678 | $0.2261 | $0.2261 | -5.79% | 66,445 |
| Jul 28, 2025 | $0.275 | $0.2854 | $0.2127 | $0.24 | -7.69% | 56,151 |
| Jul 21, 2025 | $0.29 | $0.29 | $0.2219 | $0.26 | -10.34% | 78,823 |
| Jul 14, 2025 | $0.26 | $0.299 | $0.2065 | $0.29 | +16.00% | 134,093 |
| Jul 7, 2025 | $0.275 | $0.275 | $0.18 | $0.25 | -3.85% | 509,513 |
| Jun 30, 2025 | $0.2498 | $0.2999 | $0.2069 | $0.26 | +13.14% | 248,321 |
| Jun 23, 2025 | $0.2588 | $0.302 | $0.20 | $0.2298 | -14.89% | 88,442 |
| Jun 16, 2025 | $0.25 | $0.302 | $0.1816 | $0.27 | +20.00% | 204,263 |
| Jun 9, 2025 | $0.1401 | $0.302 | $0.1401 | $0.225 | +11.17% | 141,053 |
| Jun 2, 2025 | $0.0974 | $0.2067 | $0.0974 | $0.2024 | +91.49% | 340,559 |
| May 26, 2025 | $0.13 | $0.29 | $0.08 | $0.1057 | -58.55% | 667,962 |
| May 19, 2025 | $0.19 | $0.29 | $0.07 | $0.255 | +27.50% | 247,474 |
| May 12, 2025 | $0.13 | $0.20 | $0.1011 | $0.20 | +55.40% | 34,757 |
| May 5, 2025 | $0.081 | $0.15 | $0.07 | $0.1287 | +46.08% | 145,338 |
| Apr 28, 2025 | $0.0879 | $0.10 | $0.0879 | $0.0881 | +0.11% | 14,981 |
| Apr 21, 2025 | $0.0531 | $0.088 | $0.0531 | $0.088 | +120.00% | 34,246 |
| Apr 14, 2025 | $0.0336 | $0.0749 | $0.0336 | $0.04 | +19.05% | 50,401 |
| Apr 7, 2025 | $0.0388 | $0.07 | $0.0305 | $0.0336 | -15.58% | 223,967 |
| Mar 31, 2025 | $0.075 | $0.075 | $0.035 | $0.0398 | -46.93% | 121,136 |
| Mar 24, 2025 | $0.1094 | $0.1094 | $0.07 | $0.075 | -23.23% | 10,552 |
| Mar 17, 2025 | $0.09 | $0.10 | $0.0555 | $0.0977 | -2.30% | 47,919 |
| Mar 10, 2025 | $0.0734 | $0.1188 | $0.0734 | $0.10 | +36.24% | 1,586 |
| Mar 3, 2025 | $0.106 | $0.1233 | $0.0732 | $0.0734 | -14.65% | 19,996 |
| Feb 24, 2025 | $0.1695 | $0.1695 | $0.082 | $0.086 | -52.22% | 52,845 |
| Feb 18, 2025 | $0.13 | $0.182 | $0.09 | $0.18 | +89.47% | 15,033 |
| Feb 10, 2025 | $0.10 | $0.1871 | $0.09 | $0.095 | -21.81% | 85,402 |
| Feb 3, 2025 | $0.1557 | $0.1568 | $0.1105 | $0.1215 | -21.97% | 72,411 |
| Jan 27, 2025 | $0.13 | $0.1584 | $0.10 | $0.1557 | +29.75% | 181,032 |
| Jan 21, 2025 | $0.1696 | $0.2525 | $0.075 | $0.12 | -29.33% | 52,891 |
| Jan 13, 2025 | $0.17 | $0.198 | $0.1302 | $0.1698 | -0.12% | 114,401 |
| Jan 6, 2025 | $0.17 | $0.2314 | $0.17 | $0.17 | 0.00% | 4,512 |
| Dec 30, 2024 | $0.19 | $0.22 | $0.1277 | $0.17 | -32.59% | 38,261 |
| Dec 23, 2024 | $0.2162 | $0.2525 | $0.1532 | $0.2522 | +40.11% | 13,671 |
| Dec 16, 2024 | $0.26 | $0.34 | $0.1521 | $0.18 | -42.51% | 43,125 |
| Dec 9, 2024 | $0.40 | $0.444 | $0.3131 | $0.3131 | -12.81% | 12,015 |
| Dec 2, 2024 | $0.3518 | $0.3801 | $0.32 | $0.3591 | +1.07% | 57,097 |
| Nov 25, 2024 | $0.38 | $0.4023 | $0.30 | $0.3553 | -16.42% | 112,692 |
| Nov 18, 2024 | $0.46 | $0.4901 | $0.3602 | $0.4251 | -22.71% | 30,967 |
| Nov 11, 2024 | $0.71 | $0.71 | $0.5077 | $0.55 | -27.63% | 285,407 |
| Nov 4, 2024 | $0.34 | $0.80 | $0.3317 | $0.76 | +118.08% | 195,335 |
| Oct 28, 2024 | $0.1197 | $0.3485 | $0.1037 | $0.3485 | +216.53% | 700,222 |
| Oct 21, 2024 | $0.14 | $0.163 | $0.10 | $0.1101 | +9.01% | 578,272 |
| Oct 14, 2024 | $0.12 | $0.1428 | $0.10 | $0.101 | -15.83% | 303,394 |
| Oct 7, 2024 | $0.16 | $0.16 | $0.08 | $0.12 | -37.07% | 32,320 |
| Sep 30, 2024 | $0.1377 | $0.3201 | $0.12 | $0.1907 | +41.26% | 25,020 |
| Sep 23, 2024 | $0.0601 | $0.1487 | $0.0601 | $0.135 | +35.00% | 33,482 |
| Sep 16, 2024 | $0.1192 | $0.1192 | $0.0501 | $0.10 | +23.30% | 24,974 |
| Sep 9, 2024 | $0.081 | $0.0811 | $0.08 | $0.0811 | +1.25% | 4,478 |
| Sep 3, 2024 | $0.08 | $0.0801 | $0.08 | $0.0801 | +0.12% | 2,285 |
| Aug 26, 2024 | $0.078 | $0.1085 | $0.0751 | $0.08 | -5.21% | 4,975 |
| Aug 19, 2024 | $0.09 | $0.12 | $0.076 | $0.0844 | -39.15% | 178,701 |
| Aug 12, 2024 | $0.102 | $0.1396 | $0.10 | $0.1387 | +35.98% | 5,857 |
| Aug 5, 2024 | $0.13 | $0.1573 | $0.09 | $0.102 | -21.54% | 185,154 |
| Jul 29, 2024 | $0.2089 | $0.2089 | $0.13 | $0.13 | -37.77% | 4,989 |
| Jul 22, 2024 | $0.20 | $0.2389 | $0.20 | $0.2089 | -12.96% | 1,126 |
| Jul 15, 2024 | $0.13 | $0.3398 | $0.13 | $0.24 | +26.32% | 2,749 |
| Jul 8, 2024 | $0.109 | $0.3488 | $0.109 | $0.19 | +53.23% | 5,085 |
| Jul 1, 2024 | $0.0703 | $0.124 | $0.0703 | $0.124 | +21.45% | 1,218 |
| Jun 24, 2024 | $0.10 | $0.11 | $0.07 | $0.1021 | +18.58% | 9,322 |
| Jun 17, 2024 | $0.1203 | $0.1203 | $0.0851 | $0.0861 | -30.90% | 2,573 |
| Jun 10, 2024 | $0.1201 | $0.1859 | $0.09 | $0.1246 | +0.89% | 7,826 |
| Jun 3, 2024 | $0.1551 | $0.1998 | $0.1215 | $0.1235 | -25.65% | 13,552 |
| May 28, 2024 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | 0.00% | 250 |
| May 20, 2024 | $0.2007 | $0.2301 | $0.16 | $0.1661 | -17.24% | 2,104 |
| May 13, 2024 | $0.2087 | $0.3499 | $0.1532 | $0.2007 | -12.70% | 11,867 |
| May 6, 2024 | $0.25 | $0.25 | $0.2299 | $0.2299 | +4.50% | 5,054 |
| Apr 29, 2024 | $0.37 | $0.37 | $0.22 | $0.22 | -37.14% | 7,905 |
| Apr 22, 2024 | $0.23 | $0.4513 | $0.21 | $0.35 | +9.38% | 10,767 |
| Apr 15, 2024 | $0.2198 | $0.33 | $0.15 | $0.32 | +60.00% | 9,376 |
| Apr 8, 2024 | $0.1896 | $0.2293 | $0.1896 | $0.20 | +5.49% | 1,148 |
| Apr 1, 2024 | $0.19 | $0.2489 | $0.1513 | $0.1896 | +3.89% | 3,579 |
| Mar 25, 2024 | $0.1892 | $0.2199 | $0.1301 | $0.1825 | +21.59% | 19,056 |
| Mar 18, 2024 | $0.18 | $0.1895 | $0.1379 | $0.1501 | -16.61% | 8,868 |
| Mar 11, 2024 | $0.131 | $0.2489 | $0.122 | $0.18 | +20.00% | 5,179 |
| Mar 4, 2024 | $0.1951 | $0.24 | $0.12 | $0.15 | -37.53% | 16,318 |
| Feb 26, 2024 | $0.2097 | $0.249 | $0.1502 | $0.2401 | +14.33% | 13,777 |
| Feb 20, 2024 | $0.1617 | $0.211 | $0.1617 | $0.21 | +3.96% | 5,642 |
| Feb 12, 2024 | $0.181 | $0.26 | $0.16 | $0.202 | +25.47% | 52,601 |
| Feb 5, 2024 | $0.1601 | $0.2798 | $0.1601 | $0.161 | -15.22% | 34,306 |
| Jan 29, 2024 | $0.2398 | $0.2399 | $0.1601 | $0.1899 | -0.78% | 11,836 |
| Jan 22, 2024 | $0.21 | $0.273 | $0.161 | $0.1914 | -16.78% | 11,374 |
| Jan 16, 2024 | $0.19 | $0.3249 | $0.18 | $0.23 | -7.96% | 3,569 |
| Jan 8, 2024 | $0.28 | $0.4899 | $0.18 | $0.2499 | +7.62% | 28,363 |
| Jan 2, 2024 | $0.25 | $0.41 | $0.221 | $0.2322 | -29.64% | 350,335 |
| Dec 26, 2023 | $0.33 | $0.375 | $0.33 | $0.33 | -17.50% | 11,333 |
| Dec 18, 2023 | $0.33 | $0.40 | $0.20 | $0.40 | +21.21% | 7,594 |
| Dec 11, 2023 | $0.33 | $0.41 | $0.33 | $0.33 | 0.00% | 209,308 |
| Dec 4, 2023 | $0.36 | $1.00 | $0.0318 | $0.33 | -19.51% | 426,482 |
| Nov 27, 2023 | $0.7315 | $0.7694 | $0.35 | $0.41 | -53.07% | 6,164 |
| Nov 20, 2023 | $0.9999 | $1.05 | $0.836 | $0.8736 | -12.63% | 1,550 |
| Nov 17, 2023 | $1.00 | $1.00 | $0.9999 | $0.9999 | – | 300 |
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% |