Canada Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.56+0.23 (+0.69%)
At close: 04:00PM EDT
33.95 +0.39 (+1.16%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202232.7133.5831.7733.5633.5616,213,300
Sept 22, 202234.7635.1833.1033.3333.3313,544,200
Sept 21, 202235.6536.6734.8435.1035.1013,975,000
Sept 20, 202237.7138.3435.7335.7535.7517,513,200
Sept 19, 202238.8238.8937.0137.9437.9418,345,500
Sept 16, 202238.8139.8138.1739.2639.2670,414,400
Sept 15, 202239.8040.8638.8939.6939.6924,202,000
Sept 14, 202238.3040.3537.7740.1040.1024,685,800
Sept 13, 202237.0239.5736.8538.7638.7624,593,700
Sept 12, 202237.8238.9937.7538.7438.7420,863,000
Sept 09, 202236.2837.8835.2137.5537.5527,096,200
Sept 08, 202235.2436.9034.6036.8836.8844,772,000
Sept 07, 202233.2834.4032.7033.2533.2515,105,300
Sept 06, 202232.3934.9932.0233.2233.2224,795,700
Sept 02, 202232.2132.5630.9032.0732.078,860,800
Sept 01, 202232.2832.4330.7131.9531.9510,468,500
Aug 31, 202232.5533.1431.7632.7132.7119,332,800
Aug 30, 202232.7433.0431.4431.8931.898,541,000
Aug 29, 202231.6033.2631.5532.3132.318,517,300
Aug 26, 202232.8233.8631.4432.1132.1110,728,700
Aug 25, 202232.8933.3732.5832.9032.908,968,400
Aug 24, 202232.4733.7232.4332.5632.569,434,100
Aug 23, 202233.1833.5931.9732.2132.219,766,800
Aug 22, 202233.2534.0632.9033.0633.0611,006,300
Aug 19, 202234.9635.0833.7734.4534.4510,999,200
Aug 18, 202236.4636.7035.0135.9035.908,882,200
Aug 17, 202237.6538.1336.2636.4236.4211,716,100
Aug 16, 202236.9638.6535.8538.2338.2317,280,500
Aug 15, 202237.2439.2936.4637.2837.2821,310,400
Aug 12, 202239.7340.5637.3038.9038.9039,044,000
Aug 11, 202238.6039.9537.7538.9538.9535,949,100
Aug 10, 202238.1938.2636.7737.4037.4015,370,300
Aug 09, 202237.7438.0936.2836.7036.7012,904,500
Aug 08, 202236.5639.2936.0638.0938.0916,294,800
Aug 05, 202236.0936.3135.1035.6735.6712,314,100
Aug 04, 202236.0037.2935.6236.1836.1812,410,200
Aug 03, 202235.4436.7934.4836.5936.5914,243,800
Aug 02, 202234.1835.5634.0035.0135.0113,829,400
Aug 01, 202234.3035.4833.8334.8134.8112,399,100
Jul 29, 202233.2834.3732.9434.3034.3012,381,200
Jul 28, 202232.8033.9131.9033.8533.8511,384,200
Jul 27, 202232.1732.3731.0132.0132.0110,371,200
Jul 26, 202231.3331.8230.8631.6931.697,838,700
Jul 25, 202232.7032.8231.2032.1732.179,878,500
Jul 22, 202235.1235.4132.0032.4832.4816,935,800
Jul 21, 202232.7834.7532.7034.1334.1324,446,800
Jul 20, 202231.8933.3031.7932.7432.7417,831,400
Jul 19, 202232.2232.7431.5831.7131.7116,245,000
Jul 18, 202232.4533.5831.7031.8031.8013,577,000
Jul 15, 202231.0531.6329.9131.6031.6013,762,700
Jul 14, 202230.5430.9629.4030.8330.8310,947,200
Jul 13, 202229.5031.3729.3130.7630.7612,542,900
Jul 12, 202229.7330.5928.9530.1530.1515,862,000
Jul 11, 202232.3532.7029.4729.9329.9318,678,900
Jul 08, 202231.4233.2030.5631.9931.9920,009,700
Jul 07, 202230.0031.7729.6631.6331.6325,560,900
Jul 06, 202228.0030.6028.0029.6629.6636,729,400
Jul 05, 202225.1826.9424.4826.8626.8610,455,700
Jul 01, 202225.9126.7825.3025.7025.708,544,400
Jun 30, 202225.9326.4324.8325.7425.7411,633,000
Jun 29, 202226.5326.9825.6626.2726.2710,857,700
Jun 28, 202228.1128.8226.8626.9926.9914,406,600
Jun 27, 202229.5730.1528.0128.4428.4411,869,900
Jun 24, 202229.6830.7028.8629.5029.5022,063,500
Jun 23, 202228.8629.6527.7929.4729.4714,175,600
Jun 22, 202228.3529.9828.2328.5628.5616,135,200
Jun 21, 202226.9830.3626.9829.0729.0725,618,100
Jun 17, 202226.5527.1725.5926.2426.2419,308,400
Jun 16, 202227.9528.9025.8026.4226.4222,035,100
Jun 15, 202227.1829.5627.1429.0829.0818,559,600
Jun 14, 202226.6928.6826.0327.3027.3016,104,400
Jun 13, 202227.1627.8726.3726.8126.8119,542,300
Jun 10, 202228.3329.6427.7128.3628.3614,376,000
Jun 09, 202229.5030.2128.7328.8728.8710,777,800
Jun 08, 202229.6931.4229.6329.8029.8012,660,200
Jun 07, 202228.6029.7627.4029.7229.7217,555,100
Jun 06, 202230.8531.0028.6728.9828.9814,661,700
Jun 03, 202230.8531.4629.8830.1930.1913,756,000
Jun 02, 202229.3932.7929.1631.9431.9415,150,700
Jun 01, 202231.6532.2229.9530.2530.2513,533,300
May 31, 202232.3532.6030.0931.4031.4021,305,700
May 27, 202229.5931.8229.5830.9630.9617,473,200
May 26, 202227.2329.9227.0829.2329.2314,536,300
May 25, 202226.3927.7325.7227.2527.2515,742,100
May 24, 202227.3927.5025.5426.5326.5319,068,400
May 23, 202228.6128.6126.7027.9927.9921,521,800
May 20, 202230.3030.6527.2828.9228.9222,757,600
May 19, 202227.8330.4127.4529.6129.6129,571,900
May 18, 202227.1729.2226.3127.2927.2926,828,100
May 17, 202225.8527.8725.7227.4927.4926,958,800
May 16, 202226.4727.0024.3324.8624.8632,135,000
May 13, 202226.9727.9826.1726.7026.7042,674,900
May 12, 202222.1926.7021.6824.3024.3073,921,500
May 11, 202222.9123.5019.2520.6020.6053,073,500
May 10, 202223.8724.4021.0022.7922.7933,317,000
May 09, 202225.0025.8322.4522.7822.7884,388,400
May 06, 202230.8731.0528.7128.7928.7920,691,000
May 05, 202233.0533.2730.0830.7130.7115,878,300
May 04, 202231.6034.2830.5533.9233.9216,040,800
May 03, 202231.4533.6331.1231.9931.9914,738,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...