Mail

RIVN - Rivian Automotive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	14.59	14.67	14.02	14.28	14.28	12,264,041
Jun 02, 2023	15.00	15.07	14.45	14.48	14.48	20,094,400
Jun 01, 2023	14.43	14.94	14.02	14.58	14.58	25,361,800
May 31, 2023	14.75	15.01	14.38	14.73	14.73	49,316,900
May 30, 2023	15.60	15.66	14.44	14.87	14.87	29,933,800
May 26, 2023	14.65	15.46	14.65	15.14	15.14	26,601,700
May 25, 2023	14.27	14.66	14.14	14.57	14.57	16,133,200
May 24, 2023	13.95	14.42	13.60	14.38	14.38	19,055,900
May 23, 2023	14.04	14.76	14.00	14.20	14.20	18,444,200
May 22, 2023	13.47	14.36	13.38	14.23	14.23	20,291,000
May 19, 2023	13.52	14.30	13.29	13.47	13.47	24,214,000
May 18, 2023	13.40	13.56	13.05	13.54	13.54	13,853,200
May 17, 2023	13.08	13.45	13.00	13.41	13.41	16,167,300
May 16, 2023	13.22	13.33	12.93	13.08	13.08	13,799,400
May 15, 2023	12.59	13.54	12.55	13.44	13.44	22,534,000
May 12, 2023	13.80	13.97	12.73	12.91	12.91	31,010,200
May 11, 2023	14.21	14.57	13.72	13.84	13.84	26,179,600
May 10, 2023	15.09	15.74	14.05	14.11	14.11	66,713,400
May 09, 2023	13.35	14.09	13.12	13.86	13.86	34,103,300
May 08, 2023	13.43	14.02	13.23	13.87	13.87	23,002,500
May 05, 2023	13.14	13.63	13.10	13.41	13.41	16,753,700
May 04, 2023	12.84	13.15	12.59	12.95	12.95	13,429,000
May 03, 2023	12.68	13.11	12.56	12.81	12.81	14,620,000
May 02, 2023	12.58	12.87	12.35	12.68	12.68	13,130,200
May 01, 2023	12.81	12.83	12.37	12.65	12.65	12,868,700
Apr 28, 2023	12.70	12.95	12.47	12.82	12.82	18,185,000
Apr 27, 2023	12.17	12.78	12.08	12.67	12.67	22,583,400
Apr 26, 2023	12.15	12.33	11.68	12.04	12.04	22,594,500
Apr 25, 2023	12.19	12.27	11.96	12.00	12.00	17,876,600
Apr 24, 2023	12.30	12.48	12.08	12.36	12.36	14,196,600
Apr 21, 2023	12.36	12.38	11.88	12.25	12.25	20,695,000
Apr 20, 2023	12.32	12.78	12.02	12.35	12.35	32,712,600
Apr 19, 2023	13.00	13.08	12.66	12.82	12.82	31,590,500
Apr 18, 2023	13.73	13.73	13.31	13.43	13.43	19,327,200
Apr 17, 2023	13.39	14.11	13.34	13.73	13.73	24,478,200
Apr 14, 2023	13.86	13.92	13.16	13.38	13.38	36,941,100
Apr 13, 2023	14.40	14.48	14.19	14.37	14.37	13,000,500
Apr 12, 2023	15.06	15.24	14.11	14.19	14.19	23,278,000
Apr 11, 2023	14.98	15.09	14.65	14.74	14.74	14,668,600
Apr 10, 2023	14.32	14.85	14.03	14.81	14.81	14,468,600
Apr 06, 2023	14.57	14.81	14.31	14.47	14.47	14,752,500
Apr 05, 2023	15.18	15.19	14.38	14.63	14.63	19,066,500
Apr 04, 2023	15.28	15.80	14.73	15.38	15.38	21,953,000
Apr 03, 2023	15.28	15.59	14.63	15.23	15.23	26,714,500
Mar 31, 2023	14.54	15.68	14.41	15.48	15.48	38,244,700
Mar 30, 2023	14.55	14.84	14.27	14.40	14.40	24,339,700
Mar 29, 2023	13.32	14.44	13.18	14.24	14.24	34,237,300
Mar 28, 2023	13.33	13.44	12.88	12.96	12.96	16,396,700
Mar 27, 2023	13.80	13.84	13.21	13.31	13.31	16,035,400
Mar 24, 2023	13.59	13.91	13.26	13.62	13.62	17,770,100
Mar 23, 2023	13.50	13.99	13.41	13.71	13.71	20,984,200
Mar 22, 2023	13.81	13.95	13.23	13.29	13.29	23,357,000
Mar 21, 2023	13.18	13.74	13.13	13.61	13.61	27,341,300
Mar 20, 2023	12.78	13.09	12.58	13.02	13.02	30,927,600
Mar 17, 2023	13.21	13.32	12.80	13.01	13.01	36,718,200
Mar 16, 2023	13.08	13.50	12.91	13.46	13.46	30,325,200
Mar 15, 2023	12.91	13.39	12.80	13.03	13.03	43,498,100
Mar 14, 2023	14.09	14.11	13.10	13.21	13.21	36,173,200
Mar 13, 2023	13.80	14.11	13.12	13.73	13.73	43,513,000
Mar 10, 2023	14.72	14.90	14.00	14.16	14.16	42,475,700
Mar 09, 2023	14.89	15.26	14.44	14.53	14.53	40,790,600
Mar 08, 2023	14.65	15.23	14.21	15.13	15.13	76,217,700
Mar 07, 2023	15.93	15.94	14.61	14.64	14.64	128,729,000
Mar 06, 2023	17.14	17.74	16.96	17.13	17.13	32,080,000
Mar 03, 2023	16.02	17.48	15.72	16.92	16.92	48,011,300
Mar 02, 2023	15.56	16.19	15.08	15.72	15.72	41,698,200
Mar 01, 2023	17.65	17.68	15.56	15.76	15.76	87,442,100
Feb 28, 2023	18.53	19.76	18.53	19.30	19.30	36,331,100
Feb 27, 2023	17.76	18.63	17.60	18.45	18.45	20,042,500
Feb 24, 2023	17.50	17.63	16.91	17.32	17.32	20,161,600
Feb 23, 2023	18.89	18.93	17.50	18.18	18.18	25,995,900
Feb 22, 2023	19.18	19.53	18.57	19.02	19.02	16,786,900
Feb 21, 2023	19.67	19.93	18.97	19.08	19.08	13,737,700
Feb 17, 2023	20.40	20.57	19.50	20.22	20.22	16,589,200
Feb 16, 2023	20.79	21.68	20.32	20.68	20.68	21,737,700
Feb 15, 2023	19.00	21.15	18.96	21.15	21.15	27,957,200
Feb 14, 2023	18.57	19.64	18.18	19.49	19.49	17,274,200
Feb 13, 2023	18.65	19.07	18.28	18.92	18.92	13,538,600
Feb 10, 2023	18.94	19.16	18.55	18.85	18.85	17,148,500
Feb 09, 2023	20.49	20.89	19.24	19.42	19.42	18,834,400
Feb 08, 2023	19.49	20.38	19.45	20.08	20.08	18,650,900
Feb 07, 2023	20.17	20.19	18.71	19.91	19.91	28,566,900
Feb 06, 2023	19.80	20.36	19.61	20.22	20.22	15,772,600
Feb 03, 2023	19.98	21.32	19.75	19.90	19.90	27,177,300
Feb 02, 2023	20.44	22.09	20.32	20.88	20.88	39,070,000
Feb 01, 2023	19.50	20.07	18.22	19.71	19.71	36,443,900
Jan 31, 2023	18.09	19.43	17.77	19.40	19.40	31,614,400
Jan 30, 2023	19.83	19.95	18.01	18.04	18.04	34,992,500
Jan 27, 2023	18.22	21.44	18.14	19.83	19.83	73,907,100
Jan 26, 2023	19.68	19.88	18.01	18.31	18.31	32,276,700
Jan 25, 2023	17.41	18.76	17.12	18.69	18.69	26,136,500
Jan 24, 2023	17.93	18.63	17.62	18.05	18.05	22,660,100
Jan 23, 2023	16.48	18.38	16.44	18.10	18.10	41,768,300
Jan 20, 2023	15.99	16.51	15.55	16.23	16.23	23,673,400
Jan 19, 2023	16.23	16.36	15.28	15.79	15.79	28,441,500
Jan 18, 2023	17.39	17.71	16.46	16.50	16.50	22,158,100
Jan 17, 2023	16.67	17.28	16.37	16.93	16.93	25,623,600
Jan 13, 2023	16.82	16.84	15.82	16.45	16.45	42,771,400
Jan 12, 2023	17.25	17.78	16.48	17.58	17.58	30,584,200
Jan 11, 2023	16.51	17.69	16.18	17.08	17.08	33,365,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...