Revolution Medicines(DE:42Z)
€154.55-6.55 (-4.07%)
DE:42Z
Revolution Medicines historical prices
€154.55
At close:-6.55 (-4.07%)
Revolution Medicines (42Z) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 159.80 | 160.60 | 153.95 | 154.55 | 154.55 | -4.07% | 161 | 0.63 |
| Nov 12, 2026 | 162.05 | 163.65 | 159.35 | 161.10 | 161.10 | -3.04% | 343 | 1.35 |
| Nov 11, 2026 | 173.90 | 175.25 | 166.15 | 166.15 | 166.15 | -3.18% | 1,354 | 5.79 |
| Nov 10, 2026 | 177.35 | 178.95 | 171.60 | 171.60 | 171.60 | +0.44% | 0 | 0.00 |
| Nov 09, 2026 | 171.10 | 178.40 | 171.10 | 175.50 | 175.50 | +2.72% | 170 | 0.71 |
| Nov 06, 2026 | 160.95 | 170.85 | 159.90 | 170.85 | 170.85 | +1.09% | 373 | 1.58 |
| Nov 05, 2026 | 189.60 | 191.05 | 163.35 | 169.00 | 169.00 | -3.18% | 340 | 1.46 |
| Nov 04, 2026 | 172.60 | 178.15 | 172.60 | 174.55 | 174.55 | +0.75% | 25 | 0.10 |
| Nov 03, 2026 | 167.85 | 173.25 | 167.85 | 173.25 | 173.25 | +2.39% | 950 | 4.21 |
| Nov 02, 2026 | 171.95 | 171.95 | 169.20 | 169.20 | 169.20 | +0.27% | 0 | 0.00 |
| Oct 30, 2026 | 168.80 | 168.80 | 168.05 | 168.75 | 168.75 | -0.62% | 5 | 0.02 |
| Oct 29, 2026 | 167.70 | 172.65 | 167.00 | 169.80 | 169.80 | +1.52% | 318 | 1.33 |
| Oct 28, 2026 | 169.30 | 169.30 | 165.90 | 167.25 | 167.25 | +0.18% | 145 | 0.61 |
| Oct 27, 2026 | 164.50 | 166.95 | 164.50 | 166.95 | 166.95 | +1.03% | 119 | 0.50 |
| Oct 26, 2026 | 167.45 | 168.80 | 165.25 | 165.25 | 165.25 | -2.13% | 148 | 0.62 |
| Oct 23, 2026 | 167.80 | 168.85 | 163.40 | 168.85 | 168.85 | +0.75% | 1,021 | 4.52 |
| Oct 22, 2026 | 171.80 | 174.05 | 167.60 | 167.60 | 167.60 | -5.36% | 72 | 0.31 |
| Oct 21, 2026 | 177.55 | 178.80 | 175.40 | 177.10 | 177.10 | +2.25% | 340 | 1.48 |
| Oct 20, 2026 | 161.85 | 173.55 | 161.20 | 173.20 | 173.20 | +6.75% | 125 | 0.55 |
| Oct 19, 2026 | 161.00 | 163.50 | 159.65 | 162.25 | 162.25 | +1.63% | 166 | 0.73 |
| Oct 16, 2026 | 168.45 | 171.00 | 159.65 | 159.65 | 159.65 | -6.99% | 591 | 2.68 |
| Oct 15, 2026 | 172.25 | 172.45 | 171.65 | 171.65 | 171.65 | -1.83% | 50 | 0.22 |
| Oct 14, 2026 | 168.60 | 176.40 | 168.55 | 174.85 | 174.85 | +2.61% | 304 | 1.25 |
| Oct 13, 2026 | 173.90 | 174.55 | 170.40 | 170.40 | 170.40 | +0.12% | 125 | 0.50 |
| Oct 12, 2026 | 170.50 | 170.50 | 165.35 | 170.20 | 170.20 | +0.12% | 1,418 | 6.03 |
| Oct 09, 2026 | 168.70 | 170.00 | 168.00 | 170.00 | 170.00 | +4.81% | 101 | 0.43 |
| Oct 08, 2026 | 178.70 | 180.25 | 162.20 | 162.20 | 162.20 | -10.44% | 1,170 | 5.28 |
| Oct 07, 2026 | 178.25 | 181.10 | 178.25 | 181.10 | 181.10 | +1.80% | 240 | 1.06 |
| Oct 06, 2026 | 185.60 | 185.60 | 173.50 | 177.90 | 177.90 | -2.25% | 1,074 | 5.05 |
| Oct 05, 2026 | 185.90 | 185.90 | 182.00 | 182.00 | 182.00 | -1.57% | 197 | 0.92 |
| Oct 02, 2026 | 184.25 | 184.90 | 184.05 | 184.90 | 184.90 | -0.83% | 66 | 0.31 |
| Oct 01, 2026 | 181.35 | 186.45 | 181.35 | 186.45 | 186.45 | +1.86% | 37 | 0.15 |
| Sep 30, 2026 | 179.95 | 183.05 | 179.70 | 183.05 | 183.05 | +3.42% | 577 | 2.39 |
| Sep 29, 2026 | 177.35 | 179.85 | 176.70 | 177.00 | 177.00 | -0.98% | 121 | 0.50 |
| Sep 28, 2026 | 180.00 | 180.00 | 178.65 | 178.75 | 178.75 | -2.16% | 243 | 1.01 |
| Sep 25, 2026 | 176.20 | 182.70 | 175.75 | 182.70 | 182.70 | +7.31% | 62 | 0.25 |
| Sep 24, 2026 | 166.80 | 170.25 | 165.95 | 170.25 | 170.25 | +1.19% | 70 | 0.27 |
| Sep 23, 2026 | 168.40 | 168.60 | 168.25 | 168.25 | 168.25 | -1.44% | 0 | 0.00 |
| Sep 22, 2026 | 167.80 | 170.70 | 167.30 | 170.70 | 170.70 | +1.67% | 9 | 0.03 |
| Sep 21, 2026 | 166.10 | 167.90 | 165.00 | 167.90 | 167.90 | +0.75% | 298 | 0.97 |
| Sep 18, 2026 | 171.35 | 171.50 | 166.65 | 166.65 | 166.65 | -3.81% | 35 | 0.11 |
| Sep 17, 2026 | 172.25 | 173.25 | 172.25 | 173.25 | 173.25 | +0.17% | 52 | 0.17 |
| Sep 16, 2026 | 178.55 | 178.55 | 172.95 | 172.95 | 172.95 | -0.49% | 41 | 0.13 |
| Sep 15, 2026 | 178.20 | 179.00 | 173.80 | 173.80 | 173.80 | -0.46% | 42 | 0.11 |
| Sep 14, 2026 | 176.45 | 176.45 | 174.60 | 174.60 | 174.60 | +0.46% | 39 | 0.10 |
| Sep 11, 2026 | 176.50 | 176.50 | 171.05 | 173.80 | 173.80 | -1.11% | 318 | 0.82 |
| Sep 10, 2026 | 179.75 | 179.80 | 175.75 | 175.75 | 175.75 | -2.23% | 430 | 0.83 |
| Sep 09, 2026 | 179.10 | 179.75 | 178.10 | 179.75 | 179.75 | -0.66% | 9 | 0.02 |
| Sep 08, 2026 | 181.10 | 181.10 | 178.80 | 180.95 | 180.95 | -0.93% | 44 | 0.08 |
| Sep 07, 2026 | 180.95 | 186.00 | 180.95 | 182.65 | 182.65 | +1.64% | 47 | 0.09 |
