Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.62	12.80	12.58	13.08	13.08	2.51%	1,971
Mar 2, 2026	12.58	12.80	12.58	12.76	12.76	-1.39%	2,173
Feb 27, 2026	13.20	13.20	12.80	12.94	12.94	-1.67%	4,211
Feb 26, 2026	13.16	13.20	13.16	13.16	13.16	0.92%	484
Feb 25, 2026	12.92	13.10	12.92	13.04	13.04	1.09%	201
Feb 24, 2026	12.78	12.94	12.66	12.90	12.90	2.54%	2,428
Feb 23, 2026	12.72	12.78	12.72	12.58	12.58	-2.48%	54
Feb 20, 2026	13.14	13.42	12.86	12.90	12.90	-1.38%	2,507
Feb 19, 2026	13.62	13.66	13.10	13.08	13.08	-7.50%	3,905
Feb 18, 2026	14.12	14.34	13.92	14.14	14.14	0.57%	2,668
Feb 17, 2026	14.74	14.86	14.00	14.06	14.06	1.74%	4,787
Feb 16, 2026	14.24	15.34	14.20	13.82	13.82	-4.95%	1,038
Feb 13, 2026	13.52	14.94	12.86	14.54	14.54	21.17%	38,713
Feb 12, 2026	12.48	12.48	12.36	12.00	12.00	-2.44%	1,360
Feb 11, 2026	12.80	12.80	12.34	12.30	12.30	-5.82%	3,061
Feb 10, 2026	12.52	13.04	12.48	13.06	13.06	5.32%	4,503
Feb 9, 2026	12.66	12.66	12.08	12.40	12.40	1.81%	3,932
Feb 6, 2026	11.56	11.66	11.56	12.18	12.18	0.66%	505
Feb 5, 2026	12.00	12.04	11.90	12.10	12.10	-1.63%	6,283
Feb 4, 2026	12.24	12.24	12.20	12.30	12.30	1.49%	879
Feb 3, 2026	12.32	12.40	12.16	12.12	12.12	-1.78%	1,270
Feb 2, 2026	12.54	12.64	12.28	12.34	12.34	-1.12%	9,047
Jan 30, 2026	12.66	12.72	12.48	12.48	12.48	-1.58%	4,289
Jan 29, 2026	12.86	12.86	12.68	12.68	12.68	-0.16%	240
Jan 28, 2026	12.88	12.88	12.78	12.70	12.70	-0.78%	992
Jan 27, 2026	12.70	12.74	12.70	12.80	12.80	-3.32%	119
Jan 26, 2026	13.42	13.42	13.42	13.24	13.24	-1.63%	55
Jan 23, 2026	14.14	14.14	13.82	13.46	13.46	-5.87%	629
Jan 22, 2026	14.10	14.32	14.10	14.30	14.30	1.85%	1,345
Jan 21, 2026	13.84	13.90	13.84	14.04	14.04	2.03%	470
Jan 20, 2026	13.88	13.94	13.76	13.76	13.76	-6.27%	1,702
Jan 19, 2026	14.78	14.78	13.66	14.68	14.68	1.52%	635
Jan 16, 2026	14.80	14.80	14.72	14.46	14.46	-2.56%	1,236
Jan 15, 2026	14.98	15.04	14.94	14.84	14.84	-0.67%	658
Jan 14, 2026	15.54	15.78	14.72	14.94	14.94	-8.34%	13,156
Jan 13, 2026	16.36	16.40	16.26	16.30	16.30	-0.73%	1,194
Jan 12, 2026	16.34	16.38	15.90	16.42	16.42	-2.73%	4,235
Jan 9, 2026	17.20	17.26	16.86	16.88	16.88	-3.76%	2,096
Jan 8, 2026	17.10	17.68	17.10	17.54	17.54	4.53%	5,726
Jan 7, 2026	16.72	16.80	16.72	16.78	16.78	0.60%	110
Jan 6, 2026	16.72	16.98	16.46	16.68	16.68	-0.95%	1,565
Jan 5, 2026	16.44	17.06	16.44	16.84	16.84	2.56%	1,867
Jan 2, 2026	17.78	17.78	16.20	16.42	16.42	-2.73%	6,398
Dec 30, 2025	17.72	17.72	16.54	16.88	16.88	-4.95%	2,038
Dec 29, 2025	17.54	17.74	17.54	17.76	17.76	0.11%	201
Dec 23, 2025	18.58	18.58	17.58	17.74	17.74	-6.73%	2,558
Dec 22, 2025	19.14	19.96	18.90	19.02	19.02	1.17%	7,199
Dec 19, 2025	17.42	18.78	17.18	18.80	18.80	17.94%	14,062
Dec 18, 2025	16.02	16.28	15.78	15.94	15.94	3.64%	4,263
Dec 17, 2025	15.14	15.54	15.14	15.38	15.38	-1.54%	1,565