Canada Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.42-1.81 (-4.73%)
At close: 04:00PM EDT
36.37 -0.05 (-0.14%)
After hours: 07:59PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202236.9638.1336.2636.4236.4211,669,452
Aug 16, 202236.9638.6535.8538.2338.2317,280,500
Aug 15, 202237.2439.2936.4637.2837.2821,310,400
Aug 12, 202239.7340.5637.3038.9038.9038,996,600
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, 202236.0936.3135.1035.6735.6712,301,800
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, 202233.2834.3732.9434.3034.3012,364,000
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, 202235.1235.4132.0032.4832.4816,907,600
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, 202231.0531.6329.9131.6031.6013,755,700
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, 202231.4233.2030.5631.9931.9919,986,700
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, 202225.9126.7825.3025.7025.708,525,300
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, 202229.6830.7028.8629.5029.5022,052,200
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, 202226.5527.1725.5926.2426.2419,296,900
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, 202230.8531.4629.8830.1930.1913,731,500
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
May 02, 202229.9431.8829.3231.7431.7413,888,900
Apr 29, 202232.2733.7830.1030.2430.2412,877,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...