UK Markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.50+0.03 (+0.10%)
At close: 04:00PM EDT
29.55 +0.05 (+0.17%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202229.6830.7028.8629.5029.5022,052,200
23 Jun 202228.8629.6527.7929.4729.4714,175,600
22 Jun 202228.3529.9828.2328.5628.5616,135,200
21 Jun 202226.9830.3626.9829.0729.0725,618,100
17 Jun 202226.5527.1725.5926.2426.2419,296,900
16 Jun 202227.9528.9025.8026.4226.4222,035,100
15 Jun 202227.1829.5627.1429.0829.0818,559,600
14 Jun 202226.6928.6826.0327.3027.3016,104,400
13 Jun 202227.1627.8726.3726.8126.8119,542,300
10 Jun 202228.3329.6427.7128.3628.3614,376,000
09 Jun 202229.5030.2128.7328.8728.8710,777,800
08 Jun 202229.6931.4229.6329.8029.8012,660,200
07 Jun 202228.6029.7627.4029.7229.7217,555,100
06 Jun 202230.8531.0028.6728.9828.9814,661,700
03 Jun 202230.8531.4629.8830.1930.1913,731,500
02 Jun 202229.3932.7929.1631.9431.9415,150,700
01 Jun 202231.6532.2229.9530.2530.2513,533,300
31 May 202232.3532.6030.0931.4031.4021,305,700
27 May 202229.5931.8229.5830.9630.9617,473,200
26 May 202227.2329.9227.0829.2329.2314,536,300
25 May 202226.3927.7325.7227.2527.2515,742,100
24 May 202227.3927.5025.5426.5326.5319,068,400
23 May 202228.6128.6126.7027.9927.9921,521,800
20 May 202230.3030.6527.2828.9228.9222,757,600
19 May 202227.8330.4127.4529.6129.6129,571,900
18 May 202227.1729.2226.3127.2927.2926,828,100
17 May 202225.8527.8725.7227.4927.4926,958,800
16 May 202226.4727.0024.3324.8624.8632,135,000
13 May 202226.9727.9826.1726.7026.7042,674,900
12 May 202222.1926.7021.6824.3024.3073,921,500
11 May 202222.9123.5019.2520.6020.6053,073,500
10 May 202223.8724.4021.0022.7922.7933,317,000
09 May 202225.0025.8322.4522.7822.7884,388,400
06 May 202230.8731.0528.7128.7928.7920,691,000
05 May 202233.0533.2730.0830.7130.7115,878,300
04 May 202231.6034.2830.5533.9233.9216,040,800
03 May 202231.4533.6331.1231.9931.9914,738,500
02 May 202229.9431.8829.3231.7431.7413,888,900
29 Apr 202232.2733.7830.1030.2430.2412,877,400
28 Apr 202231.5732.3329.4432.1832.1817,179,300
27 Apr 202231.9232.8330.7531.2231.2215,143,700
26 Apr 202233.5133.8030.5830.6830.6818,830,000
25 Apr 202233.3734.8533.0533.9033.9012,433,700
22 Apr 202233.7834.6732.4033.6133.6112,670,200
21 Apr 202237.1937.9933.3833.7633.7621,534,500
20 Apr 202238.9739.4536.1236.2336.2312,648,500
19 Apr 202238.1939.7736.6639.1539.1511,382,200
18 Apr 202240.0240.6437.3238.2338.2312,841,600
14 Apr 202240.2541.9040.2140.5940.599,206,100
13 Apr 202238.3141.2737.3141.1541.1514,068,100
12 Apr 202240.2341.9937.6738.1538.1514,264,500
11 Apr 202237.8441.9437.1539.5039.5014,206,700
08 Apr 202239.4941.0438.3138.8038.8010,675,700
07 Apr 202240.3640.5037.6039.9839.9819,428,600
06 Apr 202243.3043.3539.5740.1040.1022,212,700
05 Apr 202246.5346.8841.8942.1942.1919,576,500
04 Apr 202246.8047.6945.6546.5346.5315,532,900
01 Apr 202250.1850.2646.2146.4446.4415,244,400
31 Mar 202251.9051.9349.5550.2450.2412,740,900
30 Mar 202252.7456.7651.8152.0152.0120,271,700
29 Mar 202247.3654.8346.6153.8853.8826,325,300
28 Mar 202246.8348.1744.0045.9845.9811,018,400
25 Mar 202248.8749.1045.2346.1646.1610,825,100
24 Mar 202246.2548.7044.6048.6648.6612,804,900
23 Mar 202246.4748.0044.6345.8745.8712,025,100
22 Mar 202243.6548.3043.1346.9346.9313,110,500
21 Mar 202245.6446.5542.3143.5643.5613,227,000
18 Mar 202242.6145.7042.3345.6045.6019,770,600
17 Mar 202240.8442.7538.5242.1342.1317,167,200
16 Mar 202238.5042.1037.6541.5841.5823,752,200
15 Mar 202235.6737.3233.4637.0037.0019,671,300
14 Mar 202237.7437.7434.9035.8335.8320,756,400
11 Mar 202238.3241.0037.5038.0538.0542,597,900
10 Mar 202244.1044.1939.7741.1641.1631,481,100
09 Mar 202243.3946.2542.6943.9543.9515,784,700
08 Mar 202241.8945.0639.8642.2142.2125,165,000
07 Mar 202248.0049.4442.2842.4342.4322,985,200
04 Mar 202251.0151.4146.6647.3947.3924,392,200
03 Mar 202254.3656.0050.0250.9150.9128,535,500
02 Mar 202259.1359.1453.3053.5653.5636,559,800
01 Mar 202265.4366.5460.8061.9161.9117,204,100
28 Feb 202263.4968.1562.4067.5667.5619,270,200
25 Feb 202263.3563.9960.8163.4363.4313,455,200
24 Feb 202254.2464.4353.5063.7163.7124,082,200
23 Feb 202263.4363.5057.0557.5357.5322,637,000
22 Feb 202265.2569.1059.7662.3962.3922,737,000
18 Feb 202265.7766.9063.0166.3766.3714,965,900
17 Feb 202264.6871.5064.1364.7464.7422,387,700
16 Feb 202265.3766.4363.3466.2566.2512,768,300
15 Feb 202265.8067.1863.8866.2966.2916,267,400
14 Feb 202260.3666.4059.9062.6562.6526,874,500
11 Feb 202264.5066.4057.7058.8558.8515,293,400
10 Feb 202261.4668.9860.6664.7264.7217,665,400
09 Feb 202261.8665.1260.7564.5364.5313,343,700
08 Feb 202258.0861.5456.4460.9560.9512,079,200
07 Feb 202260.8863.8357.5258.3658.3614,782,000
04 Feb 202262.0662.7859.1160.8760.8714,588,500
03 Feb 202260.8363.9259.0060.3660.3619,776,300
02 Feb 202269.3969.9063.5564.3264.3215,610,300
01 Feb 202267.2871.4662.3569.6269.6224,476,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...