Rivian Automotive, Inc. (RIVN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:24PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 179.00 | 179.00 | 169.85 | 170.05 | 170.05 | 2,060 |
| May 17, 2024 | 168.00 | 174.00 | 168.00 | 173.07 | 173.07 | 12,790 |
| May 16, 2024 | 172.00 | 173.20 | 168.01 | 170.66 | 170.66 | 44,994 |
| May 15, 2024 | 190.00 | 190.00 | 169.50 | 170.61 | 170.61 | 5,959 |
| May 14, 2024 | 190.01 | 202.29 | 188.00 | 188.47 | 188.47 | 8,756 |
| May 13, 2024 | 171.74 | 187.00 | 171.74 | 183.80 | 183.80 | 36,979 |
| May 10, 2024 | 171.36 | 172.65 | 165.24 | 167.93 | 167.93 | 5,848 |
| May 09, 2024 | 170.00 | 176.41 | 158.00 | 172.99 | 172.99 | 2,726 |
| May 08, 2024 | 170.00 | 173.00 | 158.00 | 172.04 | 172.04 | 17,732 |
| May 07, 2024 | 186.30 | 187.50 | 171.00 | 174.65 | 174.65 | 17,677 |
| May 06, 2024 | 175.00 | 175.56 | 170.70 | 171.95 | 171.95 | 21,870 |
| May 03, 2024 | 172.00 | 175.22 | 168.10 | 170.22 | 170.22 | 11,136 |
| May 02, 2024 | 157.50 | 173.89 | 156.25 | 166.99 | 166.99 | 20,853 |
| Apr 30, 2024 | 159.00 | 159.00 | 152.90 | 153.78 | 153.78 | 2,797 |
| Apr 29, 2024 | 156.53 | 160.00 | 154.72 | 159.50 | 159.50 | 10,743 |
| Apr 26, 2024 | 146.99 | 153.64 | 146.66 | 153.78 | 153.78 | 25,822 |
| Apr 25, 2024 | 150.00 | 150.00 | 145.90 | 146.92 | 146.92 | 6,444 |
| Apr 24, 2024 | 156.90 | 157.18 | 149.50 | 151.01 | 151.01 | 7,738 |
| Apr 23, 2024 | 150.00 | 156.80 | 150.00 | 153.76 | 153.76 | 15,483 |
| Apr 22, 2024 | 148.00 | 151.47 | 144.50 | 150.77 | 150.77 | 3,162 |
| Apr 19, 2024 | 154.79 | 154.79 | 147.23 | 148.05 | 148.05 | 1,547 |
| Apr 18, 2024 | 148.60 | 154.20 | 144.50 | 151.00 | 151.00 | 1,100 |
| Apr 17, 2024 | 149.00 | 152.00 | 148.00 | 148.97 | 148.97 | 8,925 |
| Apr 16, 2024 | 140.61 | 150.24 | 140.47 | 148.46 | 148.46 | 12,498 |
| Apr 15, 2024 | 152.50 | 152.50 | 139.11 | 141.02 | 141.02 | 88,569 |
| Apr 12, 2024 | 157.44 | 159.89 | 151.95 | 152.14 | 152.14 | 9,905 |
| Apr 11, 2024 | 170.00 | 170.00 | 155.00 | 157.44 | 157.44 | 30,537 |
| Apr 10, 2024 | 173.08 | 173.57 | 166.70 | 166.70 | 166.70 | 14,440 |
| Apr 09, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 3,030 |
| Apr 08, 2024 | 169.00 | 171.59 | 167.02 | 171.00 | 171.00 | 2,948 |
| Apr 05, 2024 | 168.50 | 172.89 | 164.85 | 165.54 | 165.54 | 4,533 |
| Apr 04, 2024 | 177.00 | 179.18 | 169.00 | 168.95 | 168.95 | 19,719 |
| Apr 03, 2024 | 175.00 | 180.00 | 172.50 | 175.16 | 175.16 | 3,462 |
| Apr 02, 2024 | 180.49 | 180.49 | 171.89 | 174.39 | 174.39 | 14,740 |
| Apr 01, 2024 | 182.10 | 184.98 | 179.00 | 184.98 | 184.98 | 4,055 |
| Mar 27, 2024 | 183.39 | 183.39 | 175.50 | 180.00 | 180.00 | 8,120 |
| Mar 26, 2024 | 179.00 | 183.56 | 175.50 | 176.22 | 176.22 | 1,999 |
| Mar 25, 2024 | 184.00 | 187.59 | 173.50 | 178.95 | 178.95 | 12,687 |
| Mar 22, 2024 | 184.70 | 185.99 | 180.00 | 181.58 | 181.58 | 5,639 |
| Mar 21, 2024 | 189.84 | 191.00 | 186.00 | 187.72 | 187.72 | 4,625 |
| Mar 20, 2024 | 189.99 | 191.00 | 184.70 | 189.84 | 189.84 | 7,913 |
| Mar 19, 2024 | 187.19 | 192.99 | 185.02 | 189.86 | 189.86 | 6,199 |
| Mar 15, 2024 | 186.00 | 189.00 | 183.00 | 184.14 | 184.14 | 12,543 |
| Mar 14, 2024 | 194.00 | 194.00 | 176.50 | 178.85 | 178.85 | 34,205 |
| Mar 13, 2024 | 207.56 | 208.98 | 194.99 | 194.90 | 194.90 | 32,369 |
| Mar 12, 2024 | 219.96 | 219.96 | 202.00 | 208.29 | 208.29 | 11,122 |
| Mar 11, 2024 | 214.71 | 229.48 | 212.01 | 213.00 | 213.00 | 20,341 |
| Mar 08, 2024 | 219.02 | 228.99 | 210.00 | 214.71 | 214.71 | 30,345 |
| Mar 07, 2024 | 190.00 | 214.15 | 187.49 | 212.83 | 212.83 | 57,250 |
| Mar 06, 2024 | 186.10 | 189.99 | 181.35 | 185.00 | 185.00 | 13,435 |
| Mar 05, 2024 | 185.50 | 188.99 | 180.00 | 186.00 | 186.00 | 3,737 |
| Mar 04, 2024 | 195.00 | 195.00 | 180.00 | 186.00 | 186.00 | 9,689 |
| Mar 01, 2024 | 195.00 | 197.19 | 188.00 | 194.95 | 194.95 | 20,507 |
| Feb 29, 2024 | 195.94 | 200.99 | 188.17 | 193.34 | 193.34 | 40,039 |
| Feb 28, 2024 | 190.00 | 197.00 | 185.00 | 195.28 | 195.28 | 16,136 |
| Feb 27, 2024 | 185.00 | 194.99 | 180.82 | 191.40 | 191.40 | 24,788 |
| Feb 26, 2024 | 175.50 | 189.00 | 172.50 | 181.79 | 181.79 | 35,962 |
| Feb 23, 2024 | 190.00 | 190.00 | 173.00 | 174.35 | 174.35 | 39,238 |
| Feb 22, 2024 | 250.00 | 250.00 | 189.89 | 196.86 | 196.86 | 108,546 |
| Feb 21, 2024 | 274.01 | 274.01 | 259.51 | 261.52 | 261.52 | 72,606 |
| Feb 20, 2024 | 282.00 | 282.00 | 264.34 | 272.13 | 272.13 | 26,965 |
| Feb 19, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 32 |
| Feb 16, 2024 | 281.00 | 283.79 | 275.00 | 276.92 | 276.92 | 2,354 |
| Feb 15, 2024 | 272.99 | 281.99 | 272.05 | 278.31 | 278.31 | 22,132 |
| Feb 14, 2024 | 267.00 | 272.98 | 264.00 | 265.50 | 265.50 | 4,067 |
| Feb 13, 2024 | 277.15 | 277.15 | 259.88 | 266.48 | 266.48 | 7,541 |
| Feb 12, 2024 | 284.00 | 285.27 | 275.00 | 279.25 | 279.25 | 7,418 |
| Feb 09, 2024 | 278.00 | 286.60 | 278.00 | 284.55 | 284.55 | 12,338 |
| Feb 08, 2024 | 260.00 | 276.04 | 259.58 | 275.18 | 275.18 | 8,147 |
| Feb 07, 2024 | 270.89 | 270.89 | 258.50 | 259.58 | 259.58 | 5,211 |
| Feb 06, 2024 | 270.89 | 270.89 | 252.98 | 269.99 | 269.99 | 4,349 |
| Feb 02, 2024 | 261.04 | 270.88 | 259.50 | 267.90 | 267.90 | 1,110 |
| Feb 01, 2024 | 266.00 | 266.60 | 257.00 | 265.00 | 265.00 | 4,689 |
| Jan 31, 2024 | 268.00 | 279.00 | 263.00 | 264.87 | 264.87 | 6,028 |
| Jan 30, 2024 | 274.00 | 280.00 | 269.00 | 269.95 | 269.95 | 6,039 |
| Jan 29, 2024 | 263.00 | 276.00 | 259.00 | 276.00 | 276.00 | 16,550 |
| Jan 26, 2024 | 260.00 | 268.79 | 259.00 | 262.07 | 262.07 | 3,435 |
| Jan 25, 2024 | 262.00 | 262.00 | 252.00 | 259.46 | 259.46 | 7,382 |
| Jan 24, 2024 | 279.00 | 279.01 | 263.00 | 264.43 | 264.43 | 8,537 |
| Jan 23, 2024 | 290.00 | 292.59 | 275.50 | 278.43 | 278.43 | 17,332 |
| Jan 22, 2024 | 277.50 | 287.68 | 263.97 | 276.00 | 276.00 | 9,500 |
| Jan 19, 2024 | 275.00 | 275.00 | 260.00 | 265.44 | 265.44 | 12,204 |
| Jan 18, 2024 | 293.00 | 293.00 | 265.00 | 272.75 | 272.75 | 9,819 |
| Jan 17, 2024 | 307.00 | 307.00 | 281.70 | 287.90 | 287.90 | 9,821 |
| Jan 16, 2024 | 320.00 | 320.00 | 294.00 | 306.93 | 306.93 | 3,373 |
| Jan 15, 2024 | 302.06 | 302.06 | 302.06 | 302.06 | 302.06 | - |
| Jan 12, 2024 | 310.28 | 314.99 | 300.04 | 302.06 | 302.06 | 2,043 |
| Jan 11, 2024 | 320.12 | 322.39 | 311.00 | 317.28 | 317.28 | 1,124 |
| Jan 10, 2024 | 323.07 | 330.18 | 323.01 | 327.00 | 327.00 | 624 |
| Jan 09, 2024 | 328.48 | 337.50 | 323.02 | 327.00 | 327.00 | 1,066 |
| Jan 08, 2024 | 323.99 | 330.18 | 315.01 | 328.47 | 328.47 | 960 |
| Jan 05, 2024 | 334.01 | 334.01 | 321.02 | 322.50 | 322.50 | 1,045 |
| Jan 04, 2024 | 350.00 | 350.00 | 335.00 | 335.06 | 335.06 | 1,473 |
| Jan 03, 2024 | 355.00 | 355.00 | 335.14 | 345.00 | 345.00 | 2,357 |
| Jan 02, 2024 | 385.00 | 385.00 | 352.00 | 356.72 | 356.72 | 2,348 |
| Dec 29, 2023 | 400.00 | 401.99 | 391.02 | 398.25 | 398.25 | 291 |
| Dec 28, 2023 | 405.75 | 409.50 | 399.87 | 399.25 | 399.25 | 2,045 |
| Dec 27, 2023 | 409.59 | 409.59 | 387.02 | 400.99 | 400.99 | 146 |
| Dec 26, 2023 | 400.00 | 412.00 | 400.00 | 405.95 | 405.95 | 4,316 |
| Dec 22, 2023 | 403.98 | 403.98 | 388.01 | 395.50 | 395.50 | 506 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.