UK markets close in 1 hour 19 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.62-0.01 (-0.12%)
As of 10:11AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20248.478.668.318.628.628,681,477
19 Apr 20248.668.898.578.638.6326,517,400
18 Apr 20248.709.088.388.838.8330,808,400
17 Apr 20248.759.018.738.748.7432,606,900
16 Apr 20248.368.878.268.718.7151,527,100
15 Apr 20249.129.178.328.408.4082,423,900
12 Apr 20249.489.519.089.139.1357,663,100
11 Apr 202410.2510.309.389.579.5780,132,300
10 Apr 202410.2510.4210.1110.2710.2730,300,700
09 Apr 202410.4510.6910.3910.6310.6327,209,400
08 Apr 202410.1910.4910.1610.4410.4428,700,500
05 Apr 202410.1110.3610.0110.1010.1037,210,200
04 Apr 202410.6310.7110.1310.1310.1342,058,300
03 Apr 202410.4610.8010.3710.5410.5433,463,200
02 Apr 202410.7710.8010.2610.5110.5143,195,000
01 Apr 202410.9911.1310.7811.0911.0923,816,100
28 Mar 202410.8811.4910.8810.9510.9543,231,900
27 Mar 202410.6411.0710.4810.9910.9934,816,200
26 Mar 202410.8511.0310.5010.5210.5233,932,000
25 Mar 202410.6611.1310.3610.6510.6550,616,100
22 Mar 202411.0211.0710.7110.8010.8029,050,300
21 Mar 202411.4011.4211.0811.1711.1725,258,600
20 Mar 202411.2011.4610.9611.3611.3632,066,100
19 Mar 202411.1611.3810.9711.2611.2628,605,100
18 Mar 202411.1911.5610.7611.4011.4039,248,400
15 Mar 202411.0111.2910.8711.0411.0448,232,000
14 Mar 202411.5211.5910.5410.6910.6960,056,400
13 Mar 202411.9512.3711.6511.7111.7137,043,000
12 Mar 202412.7512.8811.9712.3712.3739,465,900
11 Mar 202412.8713.5212.5612.6912.6957,973,700
08 Mar 202413.1313.6412.4312.7812.78107,959,200
07 Mar 202411.5812.7411.0512.5112.51151,938,500
06 Mar 202410.9911.1310.7311.0311.0325,005,900
05 Mar 202410.7311.1910.6410.9310.9335,772,100
04 Mar 202410.8911.0810.5510.9110.9150,173,400
01 Mar 202411.2011.5911.0111.3511.3530,383,100
29 Feb 202411.5111.7611.0111.3211.3248,676,800
28 Feb 202411.0411.5410.7711.3011.3049,669,900
27 Feb 202410.9711.2510.5611.1411.1462,590,400
26 Feb 202410.2110.9210.0510.7010.7071,793,300
23 Feb 202410.9211.0210.0610.0710.07123,712,600
22 Feb 202411.9812.2511.0611.4511.45191,810,400
21 Feb 202415.7016.0915.1815.3915.3952,421,000
20 Feb 202416.2016.5015.4615.8915.8927,029,100
16 Feb 202416.2016.7316.0716.3016.3025,266,800
15 Feb 202415.6016.5515.5716.3516.3536,312,600
14 Feb 202415.6015.8315.3715.5415.5423,707,300
13 Feb 202415.5615.5815.0315.3815.3837,078,800
12 Feb 202415.9616.8015.8516.3316.3337,615,600
09 Feb 202416.5716.8416.2716.6816.6841,743,400
08 Feb 202415.2016.1215.1516.1116.1158,211,500
07 Feb 202415.6415.7715.1115.1715.1721,062,500
06 Feb 202415.0315.5314.7315.5015.5027,700,700
05 Feb 202415.3015.3514.7314.9414.9429,518,400
02 Feb 202415.2515.6615.0015.6015.6024,565,800
01 Feb 202415.5415.7614.9715.5315.5324,103,600
31 Jan 202415.6016.2515.3115.3115.3131,526,300
30 Jan 202416.0016.3115.6515.6615.6626,006,300
29 Jan 202415.4316.1415.0316.1216.1237,754,800
26 Jan 202415.1315.4815.0415.2915.2925,757,700
25 Jan 202415.0015.2914.5915.0015.0038,654,000
24 Jan 202416.3416.4915.2515.3415.3435,331,500
23 Jan 202416.6316.8615.8416.0416.0432,649,200
22 Jan 202415.5416.8115.4216.0316.0335,812,400
19 Jan 202415.7415.8615.1615.4815.4838,774,400
18 Jan 202417.0017.0115.3615.7415.7454,757,100
17 Jan 202417.0517.1616.2816.7616.7645,224,100
16 Jan 202417.7218.0217.0817.8217.8221,092,800
12 Jan 202418.4418.8617.7818.0618.0629,689,400
11 Jan 202418.8819.1218.2818.7918.7922,677,600
10 Jan 202419.2919.3918.8819.0719.0714,916,700
09 Jan 202419.5819.7619.1619.2519.2518,403,000
08 Jan 202419.0619.5818.8919.5819.5818,745,500
05 Jan 202419.3819.9019.0019.0819.0827,403,000
04 Jan 202419.9220.3019.4819.5019.5028,453,000
03 Jan 202420.5320.6619.6620.3220.3235,634,500
02 Jan 202421.8521.9420.7621.1021.1049,626,300
29 Dec 202323.6023.9323.1023.4623.4621,327,900
28 Dec 202323.6824.3023.5023.5423.5425,289,500
27 Dec 202323.8023.8223.1423.7323.7322,593,300
26 Dec 202323.4724.6123.3123.5923.5930,450,100
22 Dec 202323.7323.7922.8023.2123.2123,959,000
21 Dec 202323.5424.1223.4023.5823.5827,720,800
20 Dec 202324.0524.5723.1523.1823.1838,421,000
19 Dec 202323.9624.5223.8224.3524.3537,545,500
18 Dec 202322.6024.1722.5223.8023.8046,402,300
15 Dec 202322.7523.0021.6522.8322.8358,996,600
14 Dec 202320.3222.5320.3022.4322.4382,961,200
13 Dec 202318.1019.6917.9419.6819.6846,247,700
12 Dec 202318.9118.9117.7518.2118.2133,865,500
11 Dec 202319.1119.2918.7718.9518.9517,753,000
08 Dec 202319.0419.5518.6219.0419.0434,897,300
07 Dec 202318.9519.2318.3019.1919.1937,583,000
06 Dec 202317.6519.4217.4018.3818.3859,282,800
05 Dec 202317.6018.0217.2917.4117.4123,840,400
04 Dec 202317.7618.2517.5117.7417.7431,666,400
01 Dec 202316.8118.0816.6218.0318.0339,587,000
30 Nov 202317.5017.5916.6916.7616.7628,376,600
29 Nov 202317.7018.2717.2617.3217.3247,888,100
28 Nov 202316.7117.4316.1717.4217.4237,881,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...