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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 03, 2025	17.2	17.53	17.53	17.9	16.9	30.46M
December 02, 2025	17.23	17.23	17.23	17.67	17.04	34.44M
December 01, 2025	16.55	17.16	17.16	17.79	16.51	43.38M
November 28, 2025	16.39	16.86	16.86	17.06	16.26	18.54M
November 26, 2025	15.61	16.18	16.18	16.48	15.51	35.45M
November 25, 2025	15.12	15.56	15.56	15.67	14.9	30.09M
November 24, 2025	15.03	15.17	15.17	15.25	14.68	42.35M
November 21, 2025	14.72	14.86	14.86	15.12	13.95	40.39M
November 20, 2025	14.94	14.66	14.66	15.63	14.59	45.34M
November 19, 2025	14.83	14.72	14.72	14.93	14.33	51.91M
November 18, 2025	14.68	14.99	14.99	15.33	14.4	40.33M
November 17, 2025	15.01	14.87	14.87	15.24	14.53	58.3M
November 14, 2025	15.7	15.11	15.11	15.87	15.07	59.94M
November 13, 2025	17.24	16.39	16.39	17.71	16.21	58.46M
November 12, 2025	17.56	17.52	17.52	17.71	16.4	72.37M
November 11, 2025	16.38	18.02	18.02	18.13	16.2	107.67M
November 10, 2025	15.54	16.41	16.41	16.75	15.01	104.37M
November 07, 2025	15.06	15.23	15.23	15.38	14.25	65.78M
November 06, 2025	15.26	15.22	15.22	15.61	14.48	88.74M
November 05, 2025	13.34	15.42	15.42	15.85	13.26	197.65M
November 04, 2025	12.96	12.5	12.5	12.98	12.39	55.21M

Rivian Automotive, Inc. (RIVN) NASDAQ