TipRanks
Go Ultimate55% OFF

Rivian Automotive (RIVN) Historical Prices

MX:RIVN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026223.00229.00219.00226.50226.50+4.39%4,1750.88
Oct 29, 2026220.25222.00215.00216.98216.98+0.69%2,5290.54
Oct 28, 2026215.00217.17214.38215.50215.50-2.75%2,6930.57
Oct 27, 2026217.41224.05216.00221.60221.60+3.55%4,3100.93
Oct 26, 2026221.00221.00214.00214.01214.01-3.12%1,5280.33
Oct 23, 2026224.59224.59218.00220.90220.90-1.71%7900.17
Oct 22, 2026233.00233.00224.30224.75224.75-3.54%2,1420.47
Oct 21, 2026228.00235.12228.00233.00233.00+1.55%1,0110.22
Oct 20, 2026228.07231.00228.00229.45229.45+0.86%1,8100.39
Oct 19, 2026231.20231.20224.89227.50227.50-0.93%6130.13
Oct 16, 2026239.33239.33229.27229.64229.64-3.51%4,9941.11
Oct 15, 2026240.00240.00236.00238.00238.00-0.37%1,0110.22
Oct 14, 2026244.00244.00237.80238.88238.88-3.29%9,9182.28
Oct 13, 2026248.00249.57246.00247.00247.00-0.19%5,1051.19
Oct 12, 2026255.01255.01247.00247.47247.47-3.80%5,0641.21
Oct 09, 2026260.00261.00256.70257.25257.25-1.15%3,5500.67
Oct 08, 2026254.00261.00252.50260.25260.25+1.08%2,1340.40
Oct 07, 2026260.00260.00254.50257.46257.46-0.98%120,23735.34
Oct 06, 2026264.12264.12259.50260.00260.00-1.56%2,0730.61
Oct 05, 2026256.50264.12256.50264.12264.12+1.82%1,5170.45
Oct 02, 2026259.40275.00254.20259.40259.40-5.03%4,9091.47
Oct 01, 2026272.00273.14272.00273.14273.14+1.16%8820.26
Sep 30, 2026270.00270.00270.00270.00270.00-1.82%220.01
Sep 29, 2026265.00275.00265.00275.00275.00+3.76%270.01
Sep 28, 2026273.00280.00265.00265.04265.04-2.51%1560.04
Sep 25, 2026273.84274.99271.85271.85271.85-0.93%5040.14
Sep 24, 2026269.00274.40268.50274.40274.40+4.73%1,6750.46
Sep 23, 2026261.00262.85259.00262.01262.01+0.20%1,3460.37
Sep 22, 2026265.00265.00261.50261.50261.50-2.06%580.02
Sep 21, 2026265.00268.00260.00267.00267.00+3.41%7190.20
Sep 18, 2026260.00260.00257.50258.20258.20-4.01%2,0040.55
Sep 17, 2026268.70274.00268.70269.00269.00+0.37%2,0530.56
Sep 16, 2026268.00268.00262.00268.00268.00+0.00%00.00
Sep 15, 2026262.00268.00262.00268.00268.00-1.83%7130.20
Sep 14, 2026270.82273.10270.82273.00273.00-1.44%1360.04
Sep 11, 2026277.00282.50275.00277.00277.00+1.47%3600.10
Sep 10, 2026260.00278.00260.00273.00273.00-0.72%1,5310.42
Sep 09, 2026266.52274.97266.52274.97274.97+1.84%1,1170.31
Sep 08, 2026270.00273.00265.80270.00270.00+8.87%1,1420.31
Sep 07, 2026275.00275.00248.01248.01248.01-7.11%5160.14
Sep 04, 2026266.00267.00263.00267.00267.00-0.93%5050.14
Sep 03, 2026269.84270.74268.00269.50269.50+1.70%2810.08
Sep 02, 2026265.00265.00262.15265.00265.00+0.99%340.01
Sep 01, 2026269.00269.00262.40262.40262.40-1.80%7660.20
Aug 31, 2026267.20274.00267.20267.20267.20+0.00%00.00
Aug 28, 2026269.50270.00267.20267.20267.20-5.75%1,8150.46
Aug 27, 2026285.00285.00282.00283.50283.50+2.72%3,2720.82
Aug 26, 2026280.00282.00271.00276.00276.00-3.16%1,4840.37
Aug 25, 2026282.00286.25282.00285.00285.00-1.72%5620.14
Aug 24, 2026288.00290.00288.00290.00290.00+0.52%2270.06