Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.11+1.35 (+8.05%)
At close: 04:00PM EDT
18.11 +0.00 (+0.00%)
After hours: 07:59PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202416.7518.8516.7518.1118.1197,145,700
Jul 11, 202416.7617.2316.3316.7616.7659,239,100
Jul 10, 202415.8516.7415.4616.3716.3755,804,600
Jul 09, 202415.5016.1715.3515.7115.7149,900,600
Jul 08, 202414.8215.7714.4515.4915.4956,415,300
Jul 05, 202414.5814.8614.0314.7914.7937,013,100
Jul 03, 202414.8015.3114.5314.6514.6552,620,500
Jul 02, 202414.2715.1813.9514.8914.8988,608,900
Jul 01, 202413.4614.5113.3113.9213.9274,020,600
Jun 28, 202414.4915.1213.2113.4213.4288,110,300
Jun 27, 202413.9614.6713.4314.4714.4796,798,100
Jun 26, 202416.3316.3514.1714.7414.74261,980,400
Jun 25, 202411.1212.0411.0711.9611.96103,089,200
Jun 24, 202410.3211.1310.3111.0111.0131,892,100
Jun 21, 202410.3310.4310.1510.3210.3233,064,000
Jun 20, 202410.7710.8710.2810.3310.3331,233,700
Jun 18, 202410.8311.2110.7111.0211.0220,047,800
Jun 17, 202410.8811.1010.6510.9610.9621,250,300
Jun 14, 202410.9211.2310.8110.8810.8821,323,700
Jun 13, 202411.8311.8911.0711.1111.1128,689,800
Jun 12, 202412.2512.4611.7311.8011.8035,059,900
Jun 11, 202411.7611.9011.5211.8311.8318,333,600
Jun 10, 202411.4311.9711.3811.8711.8723,170,500
Jun 07, 202411.5111.9011.3511.5211.5224,524,500
Jun 06, 202411.2711.8111.1511.7411.7428,721,400
Jun 05, 202411.2611.5111.0911.4511.4524,804,600
Jun 04, 202411.3111.5511.1211.2211.2226,634,700
Jun 03, 202411.1311.4210.6411.4011.4035,600,500
May 31, 202410.8411.1010.4710.9210.9239,955,800
May 30, 202410.3011.2310.2610.9710.9749,178,400
May 29, 202410.2210.359.9710.2210.2219,353,800
May 28, 202410.4410.6810.3110.4210.4222,960,300
May 24, 202410.0610.4610.0210.4410.4425,641,100
May 23, 202410.5510.559.899.959.9537,322,200
May 22, 202410.0210.749.9410.7010.7037,629,900
May 21, 202410.2410.359.9810.0510.0523,584,300
May 20, 202410.4310.6010.2110.2810.2821,629,700
May 17, 202410.0710.519.8910.5010.5023,884,000
May 16, 202410.2410.4110.0810.1310.1334,749,700
May 15, 202411.0611.1410.1410.2010.2064,347,700
May 14, 202411.4812.1311.1111.1911.1960,966,800
May 13, 202410.0411.1910.0210.9010.9065,312,700
May 10, 202410.2010.419.849.999.9932,543,800
May 09, 202410.2510.4710.0410.2210.2231,407,500
May 08, 20249.5110.289.2510.2710.2767,612,800
May 07, 202411.1411.2210.0710.2510.2598,119,500
May 06, 202410.2010.4910.0810.3310.3330,848,900
May 03, 202410.1310.419.9010.0710.0747,152,000
May 02, 20249.4210.139.229.839.8354,894,000
May 01, 20248.859.558.849.219.2127,708,000
Apr 30, 20249.119.208.908.908.9023,045,100
Apr 29, 20249.219.419.029.389.3830,756,600
Apr 26, 20248.559.048.509.049.0428,226,100
Apr 25, 20248.628.718.468.528.5221,892,100
Apr 24, 20249.169.208.698.848.8434,694,500
Apr 23, 20248.729.248.699.049.0433,568,600
Apr 22, 20248.468.868.318.798.7935,054,900
Apr 19, 20248.668.898.578.638.6326,517,400
Apr 18, 20248.709.088.388.838.8330,808,400
Apr 17, 20248.759.018.738.748.7432,606,900
Apr 16, 20248.368.878.268.718.7151,527,100
Apr 15, 20249.129.178.328.408.4082,423,900
Apr 12, 20249.489.519.089.139.1357,663,100
Apr 11, 202410.2510.309.389.579.5780,132,300
Apr 10, 202410.2510.4210.1110.2710.2730,300,700
Apr 09, 202410.4510.6910.3910.6310.6327,209,400
Apr 08, 202410.1910.4910.1610.4410.4428,700,500
Apr 05, 202410.1110.3610.0110.1010.1037,210,200
Apr 04, 202410.6310.7110.1310.1310.1342,058,300
Apr 03, 202410.4610.8010.3710.5410.5433,463,200
Apr 02, 202410.7710.8010.2610.5110.5143,195,000
Apr 01, 202410.9911.1310.7811.0911.0923,816,100
Mar 28, 202410.8811.4910.8810.9510.9543,231,900
Mar 27, 202410.6411.0710.4810.9910.9934,816,200
Mar 26, 202410.8511.0310.5010.5210.5233,932,000
Mar 25, 202410.6611.1310.3610.6510.6550,616,100
Mar 22, 202411.0211.0710.7110.8010.8029,050,300
Mar 21, 202411.4011.4211.0811.1711.1725,258,600
Mar 20, 202411.2011.4610.9611.3611.3632,066,100
Mar 19, 202411.1611.3810.9711.2611.2628,605,100
Mar 18, 202411.1911.5610.7611.4011.4039,248,400
Mar 15, 202411.0111.2910.8711.0411.0448,232,000
Mar 14, 202411.5211.5910.5410.6910.6960,056,400
Mar 13, 202411.9512.3711.6511.7111.7137,043,000
Mar 12, 202412.7512.8811.9712.3712.3739,465,900
Mar 11, 202412.8713.5212.5612.6912.6957,973,700
Mar 08, 202413.1313.6412.4312.7812.78107,959,200
Mar 07, 202411.5812.7411.0512.5112.51151,938,500
Mar 06, 202410.9911.1310.7311.0311.0325,005,900
Mar 05, 202410.7311.1910.6410.9310.9335,772,100
Mar 04, 202410.8911.0810.5510.9110.9150,173,400
Mar 01, 202411.2011.5911.0111.3511.3530,383,100
Feb 29, 202411.5111.7611.0111.3211.3248,676,800
Feb 28, 202411.0411.5410.7711.3011.3049,669,900
Feb 27, 202410.9711.2510.5611.1411.1462,590,400
Feb 26, 202410.2110.9210.0510.7010.7071,793,300
Feb 23, 202410.9211.0210.0610.0710.07123,712,600
Feb 22, 202411.9812.2511.0611.4511.45191,810,400
Feb 21, 202415.7016.0915.1815.3915.3952,421,000
Feb 20, 202416.2016.5015.4615.8915.8927,029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...