Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.18 | 9.20 | 8.78 | 8.79 | 8.79 | 19,419,981 |
| 23 Apr 2024 | 8.72 | 9.24 | 8.69 | 9.04 | 9.04 | 32,727,600 |
| 22 Apr 2024 | 8.46 | 8.86 | 8.31 | 8.79 | 8.79 | 35,054,900 |
| 19 Apr 2024 | 8.66 | 8.89 | 8.57 | 8.63 | 8.63 | 26,517,400 |
| 18 Apr 2024 | 8.70 | 9.08 | 8.38 | 8.83 | 8.83 | 30,808,400 |
| 17 Apr 2024 | 8.75 | 9.01 | 8.73 | 8.74 | 8.74 | 32,606,900 |
| 16 Apr 2024 | 8.36 | 8.87 | 8.26 | 8.71 | 8.71 | 51,527,100 |
| 15 Apr 2024 | 9.12 | 9.17 | 8.32 | 8.40 | 8.40 | 82,423,900 |
| 12 Apr 2024 | 9.48 | 9.51 | 9.08 | 9.13 | 9.13 | 57,663,100 |
| 11 Apr 2024 | 10.25 | 10.30 | 9.38 | 9.57 | 9.57 | 80,132,300 |
| 10 Apr 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 10.27 | 30,300,700 |
| 09 Apr 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 10.63 | 27,209,400 |
| 08 Apr 2024 | 10.19 | 10.49 | 10.16 | 10.44 | 10.44 | 28,700,500 |
| 05 Apr 2024 | 10.11 | 10.36 | 10.01 | 10.10 | 10.10 | 37,210,200 |
| 04 Apr 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 10.13 | 42,058,300 |
| 03 Apr 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 10.54 | 33,463,200 |
| 02 Apr 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 10.51 | 43,195,000 |
| 01 Apr 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 11.09 | 23,816,100 |
| 28 Mar 2024 | 10.88 | 11.49 | 10.88 | 10.95 | 10.95 | 43,231,900 |
| 27 Mar 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 10.99 | 34,816,200 |
| 26 Mar 2024 | 10.85 | 11.03 | 10.50 | 10.52 | 10.52 | 33,932,000 |
| 25 Mar 2024 | 10.66 | 11.13 | 10.36 | 10.65 | 10.65 | 50,616,100 |
| 22 Mar 2024 | 11.02 | 11.07 | 10.71 | 10.80 | 10.80 | 29,050,300 |
| 21 Mar 2024 | 11.40 | 11.42 | 11.08 | 11.17 | 11.17 | 25,258,600 |
| 20 Mar 2024 | 11.20 | 11.46 | 10.96 | 11.36 | 11.36 | 32,066,100 |
| 19 Mar 2024 | 11.16 | 11.38 | 10.97 | 11.26 | 11.26 | 28,605,100 |
| 18 Mar 2024 | 11.19 | 11.56 | 10.76 | 11.40 | 11.40 | 39,248,400 |
| 15 Mar 2024 | 11.01 | 11.29 | 10.87 | 11.04 | 11.04 | 48,232,000 |
| 14 Mar 2024 | 11.52 | 11.59 | 10.54 | 10.69 | 10.69 | 60,056,400 |
| 13 Mar 2024 | 11.95 | 12.37 | 11.65 | 11.71 | 11.71 | 37,043,000 |
| 12 Mar 2024 | 12.75 | 12.88 | 11.97 | 12.37 | 12.37 | 39,465,900 |
| 11 Mar 2024 | 12.87 | 13.52 | 12.56 | 12.69 | 12.69 | 57,973,700 |
| 08 Mar 2024 | 13.13 | 13.64 | 12.43 | 12.78 | 12.78 | 107,959,200 |
| 07 Mar 2024 | 11.58 | 12.74 | 11.05 | 12.51 | 12.51 | 151,938,500 |
| 06 Mar 2024 | 10.99 | 11.13 | 10.73 | 11.03 | 11.03 | 25,005,900 |
| 05 Mar 2024 | 10.73 | 11.19 | 10.64 | 10.93 | 10.93 | 35,772,100 |
| 04 Mar 2024 | 10.89 | 11.08 | 10.55 | 10.91 | 10.91 | 50,173,400 |
| 01 Mar 2024 | 11.20 | 11.59 | 11.01 | 11.35 | 11.35 | 30,383,100 |
| 29 Feb 2024 | 11.51 | 11.76 | 11.01 | 11.32 | 11.32 | 48,676,800 |
| 28 Feb 2024 | 11.04 | 11.54 | 10.77 | 11.30 | 11.30 | 49,669,900 |
| 27 Feb 2024 | 10.97 | 11.25 | 10.56 | 11.14 | 11.14 | 62,590,400 |
| 26 Feb 2024 | 10.21 | 10.92 | 10.05 | 10.70 | 10.70 | 71,793,300 |
| 23 Feb 2024 | 10.92 | 11.02 | 10.06 | 10.07 | 10.07 | 123,712,600 |
| 22 Feb 2024 | 11.98 | 12.25 | 11.06 | 11.45 | 11.45 | 191,810,400 |
| 21 Feb 2024 | 15.70 | 16.09 | 15.18 | 15.39 | 15.39 | 52,421,000 |
| 20 Feb 2024 | 16.20 | 16.50 | 15.46 | 15.89 | 15.89 | 27,029,100 |
| 16 Feb 2024 | 16.20 | 16.73 | 16.07 | 16.30 | 16.30 | 25,266,800 |
| 15 Feb 2024 | 15.60 | 16.55 | 15.57 | 16.35 | 16.35 | 36,312,600 |
| 14 Feb 2024 | 15.60 | 15.83 | 15.37 | 15.54 | 15.54 | 23,707,300 |
| 13 Feb 2024 | 15.56 | 15.58 | 15.03 | 15.38 | 15.38 | 37,078,800 |
| 12 Feb 2024 | 15.96 | 16.80 | 15.85 | 16.33 | 16.33 | 37,615,600 |
| 09 Feb 2024 | 16.57 | 16.84 | 16.27 | 16.68 | 16.68 | 41,743,400 |
| 08 Feb 2024 | 15.20 | 16.12 | 15.15 | 16.11 | 16.11 | 58,211,500 |
| 07 Feb 2024 | 15.64 | 15.77 | 15.11 | 15.17 | 15.17 | 21,062,500 |
| 06 Feb 2024 | 15.03 | 15.53 | 14.73 | 15.50 | 15.50 | 27,700,700 |
| 05 Feb 2024 | 15.30 | 15.35 | 14.73 | 14.94 | 14.94 | 29,518,400 |
| 02 Feb 2024 | 15.25 | 15.66 | 15.00 | 15.60 | 15.60 | 24,565,800 |
| 01 Feb 2024 | 15.54 | 15.76 | 14.97 | 15.53 | 15.53 | 24,103,600 |
| 31 Jan 2024 | 15.60 | 16.25 | 15.31 | 15.31 | 15.31 | 31,526,300 |
| 30 Jan 2024 | 16.00 | 16.31 | 15.65 | 15.66 | 15.66 | 26,006,300 |
| 29 Jan 2024 | 15.43 | 16.14 | 15.03 | 16.12 | 16.12 | 37,754,800 |
| 26 Jan 2024 | 15.13 | 15.48 | 15.04 | 15.29 | 15.29 | 25,757,700 |
| 25 Jan 2024 | 15.00 | 15.29 | 14.59 | 15.00 | 15.00 | 38,654,000 |
| 24 Jan 2024 | 16.34 | 16.49 | 15.25 | 15.34 | 15.34 | 35,331,500 |
| 23 Jan 2024 | 16.63 | 16.86 | 15.84 | 16.04 | 16.04 | 32,649,200 |
| 22 Jan 2024 | 15.54 | 16.81 | 15.42 | 16.03 | 16.03 | 35,812,400 |
| 19 Jan 2024 | 15.74 | 15.86 | 15.16 | 15.48 | 15.48 | 38,774,400 |
| 18 Jan 2024 | 17.00 | 17.01 | 15.36 | 15.74 | 15.74 | 54,757,100 |
| 17 Jan 2024 | 17.05 | 17.16 | 16.28 | 16.76 | 16.76 | 45,224,100 |
| 16 Jan 2024 | 17.72 | 18.02 | 17.08 | 17.82 | 17.82 | 21,092,800 |
| 12 Jan 2024 | 18.44 | 18.86 | 17.78 | 18.06 | 18.06 | 29,689,400 |
| 11 Jan 2024 | 18.88 | 19.12 | 18.28 | 18.79 | 18.79 | 22,677,600 |
| 10 Jan 2024 | 19.29 | 19.39 | 18.88 | 19.07 | 19.07 | 14,916,700 |
| 09 Jan 2024 | 19.58 | 19.76 | 19.16 | 19.25 | 19.25 | 18,403,000 |
| 08 Jan 2024 | 19.06 | 19.58 | 18.89 | 19.58 | 19.58 | 18,745,500 |
| 05 Jan 2024 | 19.38 | 19.90 | 19.00 | 19.08 | 19.08 | 27,403,000 |
| 04 Jan 2024 | 19.92 | 20.30 | 19.48 | 19.50 | 19.50 | 28,453,000 |
| 03 Jan 2024 | 20.53 | 20.66 | 19.66 | 20.32 | 20.32 | 35,634,500 |
| 02 Jan 2024 | 21.85 | 21.94 | 20.76 | 21.10 | 21.10 | 49,626,300 |
| 29 Dec 2023 | 23.60 | 23.93 | 23.10 | 23.46 | 23.46 | 21,327,900 |
| 28 Dec 2023 | 23.68 | 24.30 | 23.50 | 23.54 | 23.54 | 25,289,500 |
| 27 Dec 2023 | 23.80 | 23.82 | 23.14 | 23.73 | 23.73 | 22,593,300 |
| 26 Dec 2023 | 23.47 | 24.61 | 23.31 | 23.59 | 23.59 | 30,450,100 |
| 22 Dec 2023 | 23.73 | 23.79 | 22.80 | 23.21 | 23.21 | 23,959,000 |
| 21 Dec 2023 | 23.54 | 24.12 | 23.40 | 23.58 | 23.58 | 27,720,800 |
| 20 Dec 2023 | 24.05 | 24.57 | 23.15 | 23.18 | 23.18 | 38,421,000 |
| 19 Dec 2023 | 23.96 | 24.52 | 23.82 | 24.35 | 24.35 | 37,545,500 |
| 18 Dec 2023 | 22.60 | 24.17 | 22.52 | 23.80 | 23.80 | 46,402,300 |
| 15 Dec 2023 | 22.75 | 23.00 | 21.65 | 22.83 | 22.83 | 58,996,600 |
| 14 Dec 2023 | 20.32 | 22.53 | 20.30 | 22.43 | 22.43 | 82,961,200 |
| 13 Dec 2023 | 18.10 | 19.69 | 17.94 | 19.68 | 19.68 | 46,247,700 |
| 12 Dec 2023 | 18.91 | 18.91 | 17.75 | 18.21 | 18.21 | 33,865,500 |
| 11 Dec 2023 | 19.11 | 19.29 | 18.77 | 18.95 | 18.95 | 17,753,000 |
| 08 Dec 2023 | 19.04 | 19.55 | 18.62 | 19.04 | 19.04 | 34,897,300 |
| 07 Dec 2023 | 18.95 | 19.23 | 18.30 | 19.19 | 19.19 | 37,583,000 |
| 06 Dec 2023 | 17.65 | 19.42 | 17.40 | 18.38 | 18.38 | 59,282,800 |
| 05 Dec 2023 | 17.60 | 18.02 | 17.29 | 17.41 | 17.41 | 23,840,400 |
| 04 Dec 2023 | 17.76 | 18.25 | 17.51 | 17.74 | 17.74 | 31,666,400 |
| 01 Dec 2023 | 16.81 | 18.08 | 16.62 | 18.03 | 18.03 | 39,587,000 |
| 30 Nov 2023 | 17.50 | 17.59 | 16.69 | 16.76 | 16.76 | 28,376,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.