Rivian Automotive, Inc. (RIVN) NASDAQ

14.55

-0.74(-4.84%)

Updated at April 07 10:56AM

Currency In USD

RIVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	15.39	15.29	15.29	15.69	14.9	22.71M
April 02, 2026	14.94	15.4	15.4	15.48	14.62	20.6M
April 01, 2026	15.54	14.94	14.94	15.82	14.87	22.06M
March 31, 2026	14.56	15.05	15.05	15.16	14.43	23.81M
March 30, 2026	14.9	14.49	14.49	14.99	14.24	19.44M
March 27, 2026	15.17	14.79	14.77	15.24	14.7	20.53M
March 26, 2026	15.42	15.21	15.21	15.7	15.13	16.77M
March 25, 2026	16.26	15.62	15.62	16.52	15.55	20.18M
March 24, 2026	15.47	16.1	16.1	16.13	15.37	19.1M
March 23, 2026	15.35	15.77	15.77	16.32	15.31	37.26M
March 20, 2026	15.96	14.91	14.91	16.05	14.81	50.25M
March 19, 2026	16.56	16.12	16.12	17.12	15.55	75.86M
March 18, 2026	15.65	15.53	15.53	16.04	15.5	16.84M
March 17, 2026	15.31	15.82	15.82	16.07	15.29	21.44M
March 16, 2026	15.04	15.33	15.33	15.45	14.85	23.68M
March 13, 2026	15.27	14.86	14.86	15.56	14.81	30.85M
March 12, 2026	16.6	15.3	15.3	16.79	15.24	37.12M
March 11, 2026	16.55	16.65	16.65	16.87	16.14	21.25M
March 10, 2026	16.7	16.54	16.54	17.56	16.5	50.93M
March 09, 2026	15.12	15.87	15.87	15.97	15.05	24.38M
March 06, 2026	14.82	15.37	15.37	15.62	14.8	24.93M
March 05, 2026	14.62	15.19	15.19	15.28	14.55	27.7M
March 04, 2026	14.98	14.92	14.92	15.33	14.84	23.74M
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	19.28M
February 24, 2026	15.1	15.12	15.12	15.35	14.74	21.03M
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	30.1M
February 17, 2026	17.39	16.47	16.47	17.66	16.38	55.97M
February 13, 2026	17.77	17.73	17.73	18.48	16.4	127.93M
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	37.62M
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	23.37M
February 03, 2026	14.45	14.41	14.41	14.8	13.92	25.67M
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	23.48M
January 28, 2026	15.43	15.2	15.2	15.5	15.13	19.04M
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	16.33	15.95	15.95	16.35	15.77	20.44M
January 22, 2026	16.53	16.32	16.32	16.98	16.22	20.35M
January 21, 2026	16.42	16.47	16.47	16.66	16.1	23.6M
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	26.93M
January 15, 2026	17.48	17.06	17.06	17.57	16.88	29.25M
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	24.79M
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