Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.96+1.73 (+5.92%)
At close: 04:00PM EDT
31.48 +0.52 (+1.68%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202229.5931.8229.5830.9630.9617,346,000
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, 202230.3030.6527.2828.9228.9222,726,600
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, 202226.9727.9826.1726.7026.7042,599,500
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, 202230.8731.0528.7128.7928.7920,458,400
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
May 02, 202229.9431.8829.3231.7431.7413,888,900
Apr 29, 202232.2733.7830.1030.2430.2412,856,700
Apr 28, 202231.5732.3329.4432.1832.1817,179,300
Apr 27, 202231.9232.8330.7531.2231.2215,143,700
Apr 26, 202233.5133.8030.5830.6830.6818,830,000
Apr 25, 202233.3734.8533.0533.9033.9012,433,700
Apr 22, 202233.7834.6732.4033.6133.6112,670,200
Apr 21, 202237.1937.9933.3833.7633.7621,534,500
Apr 20, 202238.9739.4536.1236.2336.2312,648,500
Apr 19, 202238.1939.7736.6639.1539.1511,382,200
Apr 18, 202240.0240.6437.3238.2338.2312,841,600
Apr 14, 202240.2541.9040.2140.5940.599,206,100
Apr 13, 202238.3141.2737.3141.1541.1514,068,100
Apr 12, 202240.2341.9937.6738.1538.1514,264,500
Apr 11, 202237.8441.9437.1539.5039.5014,206,700
Apr 08, 202239.4941.0438.3138.8038.8010,675,700
Apr 07, 202240.3640.5037.6039.9839.9819,428,600
Apr 06, 202243.3043.3539.5740.1040.1022,212,700
Apr 05, 202246.5346.8841.8942.1942.1919,576,500
Apr 04, 202246.8047.6945.6546.5346.5315,532,900
Apr 01, 202250.1850.2646.2146.4446.4415,244,400
Mar 31, 202251.9051.9349.5550.2450.2412,740,900
Mar 30, 202252.7456.7651.8152.0152.0120,271,700
Mar 29, 202247.3654.8346.6153.8853.8826,325,300
Mar 28, 202246.8348.1744.0045.9845.9811,018,400
Mar 25, 202248.8749.1045.2346.1646.1610,825,100
Mar 24, 202246.2548.7044.6048.6648.6612,804,900
Mar 23, 202246.4748.0044.6345.8745.8712,025,100
Mar 22, 202243.6548.3043.1346.9346.9313,110,500
Mar 21, 202245.6446.5542.3143.5643.5613,227,000
Mar 18, 202242.6145.7042.3345.6045.6019,770,600
Mar 17, 202240.8442.7538.5242.1342.1317,167,200
Mar 16, 202238.5042.1037.6541.5841.5823,752,200
Mar 15, 202235.6737.3233.4637.0037.0019,671,300
Mar 14, 202237.7437.7434.9035.8335.8320,756,400
Mar 11, 202238.3241.0037.5038.0538.0542,597,900
Mar 10, 202244.1044.1939.7741.1641.1631,481,100
Mar 09, 202243.3946.2542.6943.9543.9515,784,700
Mar 08, 202241.8945.0639.8642.2142.2125,165,000
Mar 07, 202248.0049.4442.2842.4342.4322,985,200
Mar 04, 202251.0151.4146.6647.3947.3924,392,200
Mar 03, 202254.3656.0050.0250.9150.9128,535,500
Mar 02, 202259.1359.1453.3053.5653.5636,559,800
Mar 01, 202265.4366.5460.8061.9161.9117,204,100
Feb 28, 202263.4968.1562.4067.5667.5619,270,200
Feb 25, 202263.3563.9960.8163.4363.4313,455,200
Feb 24, 202254.2464.4353.5063.7163.7124,082,200
Feb 23, 202263.4363.5057.0557.5357.5322,637,000
Feb 22, 202265.2569.1059.7662.3962.3922,737,000
Feb 18, 202265.7766.9063.0166.3766.3714,965,900
Feb 17, 202264.6871.5064.1364.7464.7422,387,700
Feb 16, 202265.3766.4363.3466.2566.2512,768,300
Feb 15, 202265.8067.1863.8866.2966.2916,267,400
Feb 14, 202260.3666.4059.9062.6562.6526,874,500
Feb 11, 202264.5066.4057.7058.8558.8515,293,400
Feb 10, 202261.4668.9860.6664.7264.7217,665,400
Feb 09, 202261.8665.1260.7564.5364.5313,343,700
Feb 08, 202258.0861.5456.4460.9560.9512,079,200
Feb 07, 202260.8863.8357.5258.3658.3614,782,000
Feb 04, 202262.0662.7859.1160.8760.8714,588,500
Feb 03, 202260.8363.9259.0060.3660.3619,776,300
Feb 02, 202269.3969.9063.5564.3264.3215,610,300
Feb 01, 202267.2871.4662.3569.6269.6224,476,500
Jan 31, 202258.6565.9357.9265.7465.7418,684,900
Jan 28, 202253.6057.3050.0057.1257.1223,965,100
Jan 27, 202261.3361.7053.3353.9453.9423,416,400
Jan 26, 202262.3568.0759.0160.2760.2723,694,100
Jan 25, 202261.1061.9358.0059.6159.6116,557,200
Jan 24, 202260.1164.3055.1063.9063.9024,115,900
Jan 21, 202263.8767.1660.5164.5164.5119,344,700
Jan 20, 202270.8672.0864.8165.0265.0218,642,700
Jan 19, 202274.8276.3268.9569.4069.4015,068,400
Jan 18, 202277.5377.8472.8673.1673.1616,803,700
Jan 14, 202279.5781.6977.0179.9579.9515,838,000
Jan 13, 202286.9486.9479.8980.3180.3113,677,500
Jan 12, 202284.9088.0782.6386.4886.4814,422,800
Jan 11, 202278.9486.5878.1283.5583.5519,970,600
Jan 10, 202283.5283.7577.6581.4481.4417,289,800
Jan 07, 202287.0289.2781.6286.2886.2817,515,900
Jan 06, 202291.8892.0375.1387.3387.3339,827,100
Jan 05, 202298.3299.2189.2890.0190.0118,645,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...