Rivian Automotive, Inc. - RIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	14.73	15.1	15.1	15.6	14.56	24.46M
March 02, 2026	15	15.01	15.01	15.22	14.7	20.19M
February 27, 2026	15.34	15.33	15.33	15.54	14.91	34.21M
February 26, 2026	15.18	15.61	15.61	15.77	15.13	23.47M
February 25, 2026	15.3	15.25	15.25	15.71	15.18	19.21M
February 24, 2026	15.1	15.12	15.12	15.35	14.74	20.94M
February 23, 2026	15.09	14.96	14.96	15.36	14.7	17.46M
February 20, 2026	15.34	15.27	15.27	15.42	15.01	20.86M
February 19, 2026	15.93	15.59	15.59	15.96	15.07	28.7M
February 18, 2026	16.5	16.15	16.15	17.09	16.07	29.88M
February 17, 2026	17.39	16.47	16.47	17.66	16.38	55.77M
February 13, 2026	17.77	17.73	17.73	18.48	16.45	126.71M
February 12, 2026	14.76	14	14	14.83	13.94	38.02M
February 11, 2026	15.16	14.76	14.76	15.24	14.32	27.14M
February 10, 2026	14.93	14.96	14.96	15.6	14.84	36.28M
February 09, 2026	14.82	14.69	14.69	15.1	14.33	31.86M
February 06, 2026	13.84	14.8	14.8	14.99	13.82	31.31M
February 05, 2026	14.11	13.73	13.73	14.34	13.58	29.47M
February 04, 2026	14.56	14.37	14.37	14.63	14.1	23.28M
February 03, 2026	14.45	14.41	14.41	14.8	13.92	25.56M
February 02, 2026	14.7	14.44	14.44	14.75	14.39	19.27M
January 30, 2026	15.1	14.75	14.75	15.27	14.5	25.35M
January 29, 2026	15.34	15.17	15.17	15.56	14.86	23.26M
January 28, 2026	15.4	15.2	15.2	15.5	15.13	17.39M
January 27, 2026	15.82	15.27	15.27	15.82	15.12	21.22M
January 26, 2026	15.82	15.75	15.75	15.88	15.56	17.86M
January 23, 2026	16.32	15.95	15.95	16.35	15.77	19.48M
January 22, 2026	16.54	16.32	16.32	16.98	16.23	20.16M
January 21, 2026	16.42	16.47	16.47	16.66	16.1	23.44M
January 20, 2026	16.23	16.16	16.16	16.3	15.86	29.81M
January 16, 2026	17.2	16.67	16.67	17.24	16.58	26.92M
January 15, 2026	17.48	17.06	17.06	17.57	16.88	28.86M
January 14, 2026	18.25	17.5	17.5	18.25	17.07	53.01M
January 13, 2026	19.1	18.85	18.85	19.15	18.65	24.62M
January 12, 2026	18.73	19.15	19.15	19.45	18.53	29.28M
January 09, 2026	19.95	19.22	19.22	20.17	19.04	32.47M
January 08, 2026	19.91	19.89	19.89	20.95	19.7	36.67M
January 07, 2026	19.46	20.06	20.06	20.58	18.69	42.14M
January 06, 2026	19.64	19.53	19.53	20.1	18.88	34.69M
January 05, 2026	19.47	19.59	19.59	20	19.16	31.07M
January 02, 2026	19.78	19.41	19.41	20.71	18.9	42.74M
December 31, 2025	19.62	19.71	19.71	19.92	19.3	20.36M
December 30, 2025	20.68	19.59	19.59	20.68	19.28	38.51M
December 29, 2025	20.64	20.67	20.67	21.04	20.33	20.71M
December 26, 2025	21.22	20.9	20.9	21.55	20.77	20.5M
December 24, 2025	21.11	21.13	21.13	21.49	20.83	10.43M
December 23, 2025	21.69	21.18	21.18	21.7	20.69	36.3M
December 22, 2025	22.47	21.75	21.75	22.69	21.63	38.45M
December 19, 2025	20.31	22.45	22.45	22.64	20.31	104.63M
December 18, 2025	18.26	20.28	20.28	20.33	18.26	67.25M
December 17, 2025	18.1	17.63	17.63	18.41	17.6	32.17M
December 16, 2025	18.65	17.9	17.9	18.97	17.64	42.77M
December 15, 2025	18.61	18.7	18.7	19.58	18.37	64.34M
December 12, 2025	16.82	18.42	18.42	19.6	16.73	103.73M
December 11, 2025	17.42	16.43	16.43	17.42	15.73	96.75M
December 10, 2025	17.63	17.5	17.5	18.41	17.45	48.02M
December 09, 2025	17.46	17.72	17.72	17.8	17.38	19.54M
December 08, 2025	17.57	17.61	17.61	17.71	17.04	41.83M
December 05, 2025	18.08	17.95	17.95	18.6	17.91	40.57M
December 04, 2025	17.61	18.06	18.06	18.17	17.37	39.17M

Rivian Automotive, Inc. (RIVN) NASDAQ