Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 333.00
+3.18 (0.96%)
At close: Dec 5, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.33 | 336.00 | 329.33 | 333.00 | 333.00 | 0.96% | 443 |
| Dec 4, 2025 | 327.00 | 330.00 | 318.00 | 329.82 | 329.82 | 1.48% | 1,318 |
| Dec 3, 2025 | 315.05 | 325.00 | 311.52 | 325.00 | 325.00 | 2.59% | 3,956 |
| Dec 2, 2025 | 314.16 | 320.00 | 310.00 | 316.80 | 316.80 | -0.19% | 5,018 |
| Dec 1, 2025 | 310.00 | 324.50 | 310.00 | 317.41 | 317.41 | 2.73% | 2,080 |
| Nov 28, 2025 | 306.00 | 311.00 | 302.41 | 308.99 | 308.99 | 2.65% | 1,592 |
| Nov 26, 2025 | 288.00 | 301.00 | 285.75 | 301.00 | 301.00 | 8.27% | 26,296 |
| Nov 25, 2025 | 278.21 | 278.21 | 278.00 | 278.00 | 278.00 | -0.71% | 18 |
| Nov 24, 2025 | 275.00 | 280.00 | 273.48 | 280.00 | 280.00 | 2.94% | 1,116 |
| Nov 21, 2025 | 261.00 | 279.18 | 260.00 | 272.00 | 272.00 | 0.44% | 883 |
| Nov 20, 2025 | 272.00 | 276.00 | 270.00 | 270.80 | 270.80 | 1.04% | 14,755 |
| Nov 19, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -3.94% | 270 |
| Nov 18, 2025 | 267.00 | 279.00 | 267.00 | 279.00 | 279.00 | - | 191 |
| Nov 14, 2025 | 293.00 | 293.00 | 277.87 | 279.00 | 279.00 | -6.69% | 4,981 |
| Nov 13, 2025 | 319.80 | 319.80 | 297.00 | 299.00 | 299.00 | -5.56% | 52,104 |
| Nov 12, 2025 | 312.00 | 316.59 | 302.00 | 316.59 | 316.59 | -4.49% | 10,616 |
| Nov 11, 2025 | 300.00 | 331.99 | 300.00 | 331.48 | 331.48 | 10.49% | 44,062 |
| Nov 10, 2025 | 279.00 | 306.00 | 279.00 | 300.00 | 300.00 | 6.01% | 7,931 |
| Nov 7, 2025 | 275.00 | 283.00 | 267.00 | 283.00 | 283.00 | - | 24,769 |
| Nov 6, 2025 | 275.00 | 290.00 | 271.00 | 283.00 | 283.00 | -0.96% | 24,585 |
| Nov 5, 2025 | 245.00 | 294.00 | 245.00 | 285.74 | 285.74 | 23.16% | 52,133 |
| Nov 4, 2025 | 243.00 | 243.00 | 232.00 | 232.01 | 232.01 | -4.94% | 5,707 |
| Nov 3, 2025 | 248.01 | 248.01 | 241.51 | 244.07 | 244.07 | -3.14% | 934 |
| Oct 31, 2025 | 241.73 | 252.00 | 241.73 | 251.98 | 251.98 | 4.58% | 4,550 |
| Oct 30, 2025 | 249.00 | 249.00 | 240.95 | 240.95 | 240.95 | -5.14% | 1,751 |
| Oct 29, 2025 | 250.00 | 259.99 | 249.40 | 254.00 | 254.00 | 2.83% | 34,789 |
| Oct 28, 2025 | 246.00 | 248.00 | 245.50 | 247.00 | 247.00 | 0.20% | 13,740 |
| Oct 27, 2025 | 244.00 | 250.67 | 244.00 | 246.50 | 246.50 | 2.71% | 15,444 |
| Oct 24, 2025 | 241.57 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 632 |
| Oct 23, 2025 | 239.00 | 242.00 | 234.50 | 242.00 | 242.00 | 1.26% | 2,079 |
| Oct 22, 2025 | 242.00 | 242.00 | 235.50 | 239.00 | 239.00 | -1.97% | 2,247 |
| Oct 21, 2025 | 240.00 | 249.99 | 240.00 | 243.80 | 243.80 | 1.58% | 955 |
| Oct 20, 2025 | 240.00 | 245.60 | 233.35 | 240.00 | 240.00 | - | 78,805 |
| Oct 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.45% | 511 |
| Oct 16, 2025 | 242.00 | 245.00 | 236.58 | 238.93 | 238.93 | -3.42% | 5,218 |
| Oct 15, 2025 | 248.25 | 250.00 | 246.01 | 247.39 | 247.39 | 0.98% | 23,596 |
| Oct 14, 2025 | 238.53 | 247.00 | 234.01 | 245.00 | 245.00 | 2.08% | 3,184 |
| Oct 13, 2025 | 237.03 | 242.00 | 237.01 | 240.00 | 240.00 | 1.24% | 716 |
| Oct 10, 2025 | 239.00 | 245.09 | 236.00 | 237.05 | 237.05 | -0.82% | 19,046 |
| Oct 9, 2025 | 239.50 | 242.01 | 237.00 | 239.00 | 239.00 | -0.58% | 596 |
| Oct 8, 2025 | 242.00 | 243.50 | 240.00 | 240.40 | 240.40 | -2.07% | 943 |
| Oct 7, 2025 | 248.00 | 251.00 | 245.00 | 245.49 | 245.49 | -1.01% | 2,404 |
| Oct 6, 2025 | 250.35 | 254.50 | 248.00 | 248.00 | 248.00 | -0.98% | 1,001 |
| Oct 3, 2025 | 249.00 | 251.00 | 244.00 | 250.46 | 250.46 | 0.19% | 6,474 |
| Oct 2, 2025 | 260.00 | 260.00 | 245.00 | 249.99 | 249.99 | -6.96% | 51,765 |
| Oct 1, 2025 | 273.00 | 274.00 | 268.70 | 268.70 | 268.70 | 0.07% | 1,949 |
| Sep 30, 2025 | 272.01 | 272.01 | 268.00 | 268.50 | 268.50 | -4.89% | 348 |
| Sep 29, 2025 | 278.00 | 283.00 | 278.00 | 282.30 | 282.30 | -1.64% | 28,329 |
| Sep 26, 2025 | 280.00 | 294.00 | 280.00 | 287.00 | 287.00 | -2.31% | 1,032 |
| Sep 25, 2025 | 285.00 | 294.00 | 280.00 | 293.80 | 293.80 | 0.66% | 12,253 |