Canada Markets open in 4 hrs 8 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.27+0.66 (+1.11%)
At close: 04:00PM EST
61.02 +0.75 (+1.24%)
Pre-Market: 05:20AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 202262.3568.0759.0160.2760.2723,640,400
Jan. 25, 202261.1061.9358.0059.6159.6116,557,200
Jan. 24, 202260.1164.3055.1063.9063.9024,134,800
Jan. 21, 202263.8767.1660.5164.5164.5119,323,400
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, 202279.5781.6977.0179.9579.9515,792,300
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, 202287.0289.2781.6286.2886.2817,497,700
Jan. 06, 202291.8892.0375.1387.3387.3339,827,100
Jan. 05, 202298.3299.2189.2890.0190.0118,645,100
Jan. 04, 2022102.99106.8099.01101.39101.3912,152,200
Jan. 03, 2022106.14106.55100.25102.72102.728,346,800
Dec. 31, 2021102.44106.12102.28103.69103.695,814,900
Dec. 30, 202198.85105.2998.66103.42103.4210,874,700
Dec. 29, 2021101.19102.5896.6299.3499.348,754,900
Dec. 28, 2021105.04106.00101.00102.87102.878,821,300
Dec. 27, 202196.90107.4996.80107.09107.0915,497,000
Dec. 23, 202196.3597.8293.8196.8496.845,670,100
Dec. 22, 202196.3998.9093.3996.3496.348,644,100
Dec. 21, 202192.1998.4292.0596.8296.8212,915,100
Dec. 20, 202194.8096.4088.4089.9889.9816,072,700
Dec. 17, 202199.92100.6092.6297.7097.7044,454,800
Dec. 16, 2021116.76117.00107.06108.87108.8713,627,600
Dec. 15, 2021115.47116.74109.21115.00115.0010,828,600
Dec. 14, 2021114.77117.90112.71117.14117.148,057,700
Dec. 13, 2021118.14121.64113.95118.90118.9014,737,500
Dec. 10, 2021115.71118.01110.80114.66114.668,336,800
Dec. 09, 2021119.95121.32114.40115.40115.408,474,800
Dec. 08, 2021116.22123.40112.82122.12122.1212,816,000
Dec. 07, 2021119.52120.21112.40116.18116.1812,173,300
Dec. 06, 2021106.36117.48100.32116.78116.7819,725,400
Dec. 03, 2021110.49111.87100.00104.67104.6713,802,500
Dec. 02, 2021114.17118.45107.75110.77110.7710,835,500
Dec. 01, 2021120.54126.75113.10115.69115.6913,289,700
Nov. 30, 2021119.90121.49114.10119.76119.7620,204,900
Nov. 29, 2021115.85122.25113.60119.77119.7713,923,900
Nov. 26, 2021111.00114.50106.14112.13112.139,871,200
Nov. 24, 2021119.38120.00113.45114.85114.8511,539,200
Nov. 23, 2021117.83124.00113.00119.85119.8524,967,900
Nov. 22, 2021123.88124.93106.91118.11118.1140,993,900
Nov. 19, 2021129.98139.90125.60128.60128.6049,479,400
Nov. 18, 2021136.81138.78120.15123.38123.3863,603,600
Nov. 17, 2021160.88163.00140.35146.07146.0771,765,600
Nov. 16, 2021163.80179.47153.78172.01172.0194,036,600
Nov. 15, 2021130.80152.53127.51149.36149.3664,982,300
Nov. 12, 2021128.65135.20125.25129.95129.9550,437,500
Nov. 11, 2021114.63125.00108.01122.99122.9983,668,200
Nov. 10, 2021106.75119.4695.20100.73100.73103,679,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.