Rivian Automotive, Inc.RIVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.20 | $17.24 | $16.58 | $16.67 | 26.69M |
| 1/15/2026 | $17.48 | $17.57 | $16.88 | $17.06 | 29.25M |
| 1/14/2026 | $18.25 | $18.25 | $17.07 | $17.50 | 53.01M |
| 1/13/2026 | $19.10 | $19.15 | $18.65 | $18.85 | 24.79M |
| 1/12/2026 | $18.73 | $19.45 | $18.53 | $19.15 | 29.28M |
| 1/9/2026 | $19.95 | $20.17 | $19.04 | $19.22 | 32.47M |
| 1/8/2026 | $19.91 | $20.95 | $19.70 | $19.89 | 36.67M |
| 1/7/2026 | $19.46 | $20.58 | $18.69 | $20.06 | 42.14M |
| 1/6/2026 | $19.64 | $20.10 | $18.88 | $19.53 | 34.69M |
| 1/5/2026 | $19.47 | $20.00 | $19.16 | $19.59 | 31.07M |
| 1/2/2026 | $19.78 | $20.71 | $18.90 | $19.41 | 42.74M |
| 12/31/2025 | $19.62 | $19.92 | $19.30 | $19.71 | 21.57M |
| 12/30/2025 | $20.68 | $20.68 | $19.28 | $19.59 | 38.61M |
| 12/29/2025 | $20.64 | $21.04 | $20.33 | $20.67 | 20.71M |
| 12/26/2025 | $21.22 | $21.55 | $20.77 | $20.90 | 20.50M |
| 12/24/2025 | $21.11 | $21.49 | $20.83 | $21.13 | 10.63M |
| 12/23/2025 | $21.69 | $21.70 | $20.69 | $21.18 | 38.76M |
| 12/22/2025 | $22.47 | $22.69 | $21.63 | $21.75 | 38.45M |
| 12/19/2025 | $20.31 | $22.64 | $20.31 | $22.45 | 106.17M |
| 12/18/2025 | $18.26 | $20.33 | $18.26 | $20.28 | 67.25M |
| 12/17/2025 | $18.10 | $18.41 | $17.60 | $17.63 | 32.17M |
| 12/16/2025 | $18.63 | $18.97 | $17.64 | $17.90 | 46.21M |
| 12/15/2025 | $18.61 | $19.58 | $18.37 | $18.70 | 64.34M |
| 12/12/2025 | $16.82 | $19.60 | $16.73 | $18.42 | 103.73M |
| 12/11/2025 | $17.42 | $17.42 | $15.73 | $16.43 | 97.13M |
| 12/10/2025 | $17.63 | $18.41 | $17.45 | $17.50 | 48.02M |
| 12/9/2025 | $17.47 | $17.80 | $17.37 | $17.71 | 21.45M |
| 12/8/2025 | $17.57 | $17.71 | $17.04 | $17.61 | 41.83M |
| 12/5/2025 | $18.08 | $18.60 | $17.91 | $17.95 | 40.57M |
| 12/4/2025 | $17.61 | $18.17 | $17.37 | $18.06 | 39.17M |
| 12/3/2025 | $17.20 | $17.90 | $16.90 | $17.53 | 31.99M |
| 12/2/2025 | $17.23 | $17.67 | $17.04 | $17.23 | 34.44M |
| 12/1/2025 | $16.55 | $17.79 | $16.51 | $17.16 | 43.38M |
| 11/28/2025 | $16.39 | $17.06 | $16.26 | $16.86 | 18.54M |
| 11/26/2025 | $15.61 | $16.48 | $15.51 | $16.18 | 35.45M |
| 11/25/2025 | $15.12 | $15.67 | $14.90 | $15.56 | 30.09M |
| 11/24/2025 | $15.03 | $15.25 | $14.68 | $15.17 | 42.35M |
| 11/21/2025 | $14.74 | $15.12 | $13.95 | $14.86 | 40.50M |
| 11/20/2025 | $14.94 | $15.63 | $14.59 | $14.66 | 45.54M |
| 11/19/2025 | $14.83 | $14.93 | $14.33 | $14.72 | 51.91M |
| 11/18/2025 | $14.68 | $15.33 | $14.40 | $14.99 | 40.76M |
| 11/17/2025 | $15.01 | $15.24 | $14.53 | $14.87 | 58.30M |
| 11/14/2025 | $15.70 | $15.87 | $15.07 | $15.11 | 60.07M |
| 11/13/2025 | $17.24 | $17.71 | $16.21 | $16.39 | 58.78M |
| 11/12/2025 | $17.56 | $17.71 | $16.40 | $17.52 | 72.37M |
| 11/11/2025 | $16.38 | $18.13 | $16.20 | $18.02 | 109.22M |
| 11/10/2025 | $15.54 | $16.75 | $15.01 | $16.41 | 104.37M |
| 11/7/2025 | $15.06 | $15.38 | $14.25 | $15.23 | 65.78M |
| 11/6/2025 | $15.26 | $15.61 | $14.48 | $15.22 | 88.74M |
| 11/5/2025 | $13.34 | $15.85 | $13.26 | $15.42 | 197.65M |
| 11/4/2025 | $12.96 | $12.98 | $12.39 | $12.50 | 55.21M |
| 11/3/2025 | $13.55 | $13.59 | $13.16 | $13.19 | 38.77M |
| 10/31/2025 | $13.08 | $13.59 | $12.90 | $13.57 | 44.82M |
| 10/30/2025 | $13.55 | $13.58 | $12.99 | $12.99 | 39.85M |
| 10/29/2025 | $13.50 | $13.88 | $13.45 | $13.71 | 34.92M |
| 10/28/2025 | $13.41 | $13.63 | $13.21 | $13.50 | 41.87M |
| 10/27/2025 | $13.17 | $13.67 | $12.97 | $13.41 | 48.28M |
| 10/24/2025 | $13.22 | $13.27 | $12.94 | $12.98 | 28.32M |
| 10/23/2025 | $12.77 | $13.19 | $12.71 | $13.09 | 26.00M |
| 10/22/2025 | $13.09 | $13.25 | $12.72 | $12.92 | 41.85M |
| 10/21/2025 | $13.07 | $13.56 | $12.90 | $13.20 | 27.96M |
| 10/20/2025 | $12.80 | $13.15 | $12.66 | $13.08 | 35.63M |