Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 267.00
-14.80 (-5.25%)
At close: Mar 20, 2026
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 283.00 | 285.00 | 267.00 | 267.00 | 267.00 | -5.25% | 1,218 |
| Mar 19, 2026 | 290.10 | 305.00 | 278.01 | 281.80 | 281.80 | 1.37% | 2,021 |
| Mar 18, 2026 | 282.00 | 282.00 | 277.36 | 278.00 | 278.00 | -0.71% | 120 |
| Mar 17, 2026 | 275.60 | 281.35 | 275.60 | 280.00 | 280.00 | 3.70% | 4,039 |
| Mar 13, 2026 | 272.80 | 272.80 | 266.00 | 270.00 | 270.00 | -1.18% | 896 |
| Mar 12, 2026 | 294.99 | 295.00 | 273.00 | 273.22 | 273.22 | -6.43% | 843 |
| Mar 11, 2026 | 295.00 | 295.00 | 285.67 | 292.00 | 292.00 | -0.68% | 376 |
| Mar 10, 2026 | 289.00 | 306.00 | 289.00 | 294.00 | 294.00 | 4.63% | 6,953 |
| Mar 9, 2026 | 274.00 | 282.00 | 274.00 | 281.00 | 281.00 | 2.18% | 27,907 |
| Mar 6, 2026 | 270.00 | 276.90 | 267.68 | 275.00 | 275.00 | 5.77% | 907 |
| Mar 5, 2026 | 260.00 | 268.00 | 260.00 | 260.01 | 260.01 | -0.38% | 302 |
| Mar 4, 2026 | 268.00 | 272.99 | 261.00 | 261.00 | 261.00 | -2.61% | 883 |
| Mar 3, 2026 | 260.00 | 273.00 | 260.00 | 268.00 | 268.00 | 3.47% | 912 |
| Mar 2, 2026 | 249.56 | 266.00 | 249.56 | 259.00 | 259.00 | -10.64% | 4,566 |
| Feb 27, 2026 | 289.83 | 289.83 | 289.83 | 289.83 | 289.83 | 9.33% | 17 |
| Feb 26, 2026 | 267.00 | 271.00 | 265.00 | 265.10 | 265.10 | -0.34% | 2,016 |
| Feb 25, 2026 | 270.00 | 270.00 | 263.70 | 266.00 | 266.00 | 2.31% | 8,732 |
| Feb 24, 2026 | 254.00 | 263.00 | 254.00 | 260.00 | 260.00 | 1.94% | 1,023 |
| Feb 23, 2026 | 257.00 | 263.00 | 254.00 | 255.04 | 255.04 | -1.91% | 1,235 |
| Feb 20, 2026 | 266.70 | 266.70 | 258.00 | 260.00 | 260.00 | -2.99% | 55,169 |
| Feb 19, 2026 | 274.39 | 274.39 | 262.00 | 268.00 | 268.00 | -3.60% | 22,902 |
| Feb 18, 2026 | 282.70 | 291.00 | 277.00 | 278.00 | 278.00 | -1.74% | 20,379 |
| Feb 17, 2026 | 294.00 | 294.00 | 282.50 | 282.91 | 282.91 | -9.03% | 43,941 |
| Feb 13, 2026 | 299.00 | 315.00 | 280.00 | 311.00 | 311.00 | 29.58% | 11,072 |
| Feb 12, 2026 | 258.00 | 258.00 | 240.01 | 240.01 | 240.01 | -3.22% | 1,073 |
| Feb 11, 2026 | 262.00 | 262.00 | 246.00 | 248.00 | 248.00 | -4.25% | 981 |
| Feb 10, 2026 | 260.00 | 267.00 | 259.01 | 259.01 | 259.01 | -0.38% | 2,638 |
| Feb 9, 2026 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.08% | 1,957 |
| Feb 6, 2026 | 247.99 | 258.00 | 244.56 | 257.22 | 257.22 | 8.08% | 584 |
| Feb 5, 2026 | 245.39 | 247.00 | 238.00 | 238.00 | 238.00 | -2.86% | 2,717 |
| Feb 4, 2026 | 248.00 | 251.40 | 245.00 | 245.00 | 245.00 | 1.24% | 587 |
| Feb 3, 2026 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | -5.10% | 2,206 |
| Jan 30, 2026 | 265.00 | 265.00 | 254.60 | 255.00 | 255.00 | -1.92% | 1,268 |
| Jan 29, 2026 | 260.02 | 277.00 | 260.00 | 260.00 | 260.00 | -0.76% | 607 |
| Jan 28, 2026 | 263.00 | 265.35 | 261.50 | 262.00 | 262.00 | -0.33% | 849 |
| Jan 27, 2026 | 272.00 | 272.00 | 261.60 | 262.86 | 262.86 | -3.36% | 1,016 |
| Jan 26, 2026 | 274.00 | 274.00 | 270.50 | 272.00 | 272.00 | -1.09% | 368 |
| Jan 23, 2026 | 282.25 | 282.25 | 275.00 | 275.00 | 275.00 | -4.60% | 2,338 |
| Jan 22, 2026 | 297.77 | 297.77 | 288.27 | 288.27 | 288.27 | 0.01% | 557 |
| Jan 21, 2026 | 280.00 | 290.00 | 280.00 | 288.25 | 288.25 | 2.04% | 811 |
| Jan 20, 2026 | 280.00 | 285.00 | 280.00 | 282.50 | 282.50 | -2.28% | 392 |
| Jan 19, 2026 | 292.00 | 292.00 | 286.00 | 289.10 | 289.10 | -1.67% | 288 |
| Jan 16, 2026 | 302.75 | 302.75 | 294.00 | 294.00 | 294.00 | -2.89% | 273 |
| Jan 15, 2026 | 310.00 | 310.00 | 300.00 | 302.75 | 302.75 | -2.34% | 1,269 |
| Jan 14, 2026 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | -7.46% | 8,146 |
| Jan 13, 2026 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | -3.49% | 11,869 |
| Jan 12, 2026 | 342.50 | 347.13 | 340.32 | 347.13 | 347.13 | -0.17% | 24,651 |
| Jan 9, 2026 | 358.00 | 358.00 | 343.00 | 347.72 | 347.72 | -6.02% | 8,611 |
| Jan 8, 2026 | 366.00 | 375.00 | 366.00 | 370.00 | 370.00 | 0.36% | 100 |
| Jan 7, 2026 | 341.61 | 368.68 | 341.61 | 368.68 | 368.68 | 6.86% | 15,848 |