Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 234.00
-8.01 (-3.31%)
At close: Aug 1, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 242.39 | 249.00 | 242.00 | 242.01 | - | -0.82% | 12,561 |
| Jul 30, 2025 | 245.07 | 247.10 | 243.00 | 244.00 | - | -1.20% | 15,636 |
| Jul 29, 2025 | 261.98 | 261.98 | 246.00 | 246.96 | - | -5.01% | 2,845 |
| Jul 28, 2025 | 258.00 | 261.00 | 257.00 | 259.98 | - | -0.01% | 139 |
| Jul 25, 2025 | 254.97 | 268.00 | 254.97 | 260.00 | - | 1.97% | 740 |
| Jul 24, 2025 | 257.80 | 257.80 | 250.00 | 254.97 | - | -1.73% | 1,641 |
| Jul 23, 2025 | 265.00 | 265.00 | 259.45 | 259.45 | - | -2.28% | 3,030 |
| Jul 22, 2025 | 260.00 | 269.00 | 260.00 | 265.50 | - | 4.45% | 3,574 |
| Jul 21, 2025 | 256.20 | 262.00 | 254.00 | 254.18 | - | -1.09% | 4,064 |
| Jul 18, 2025 | 243.81 | 261.00 | 243.81 | 256.99 | - | 6.10% | 13,053 |
| Jul 17, 2025 | 236.70 | 252.00 | 236.70 | 242.22 | - | 4.41% | 5,756 |
| Jul 16, 2025 | 238.00 | 238.00 | 225.00 | 232.00 | - | -3.08% | 13,865 |
| Jul 15, 2025 | 243.00 | 244.00 | 238.00 | 239.37 | - | 0.37% | 2,097 |
| Jul 14, 2025 | 240.00 | 240.00 | 237.00 | 238.48 | - | -2.26% | 3,279 |
| Jul 11, 2025 | 246.00 | 248.39 | 244.00 | 244.00 | - | -1.61% | 1,999 |
| Jul 10, 2025 | 246.00 | 248.50 | 246.00 | 248.00 | - | 0.96% | 405 |
| Jul 9, 2025 | 243.00 | 247.00 | 242.80 | 245.65 | - | 0.29% | 8,763 |
| Jul 8, 2025 | 235.00 | 248.00 | 235.00 | 244.95 | - | 3.97% | 1,109 |
| Jul 7, 2025 | 252.00 | 252.00 | 233.00 | 235.60 | - | -3.84% | 1,930 |
| Jul 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | - | 0.22% | 117 |
| Jul 3, 2025 | 245.00 | 250.00 | 244.47 | 244.47 | - | 0.80% | 452 |
| Jul 2, 2025 | 250.00 | 250.00 | 242.00 | 242.53 | - | -4.14% | 2,491 |
| Jul 1, 2025 | 255.00 | 255.00 | 243.00 | 253.00 | - | -3.88% | 1,767 |
| Jun 30, 2025 | 257.99 | 263.20 | 256.00 | 263.20 | - | 3.22% | 403 |
| Jun 27, 2025 | 260.00 | 260.00 | 253.40 | 255.00 | - | -3.04% | 18,134 |
| Jun 26, 2025 | 266.00 | 266.00 | 263.00 | 263.00 | - | 1.90% | 971 |
| Jun 25, 2025 | 265.00 | 266.49 | 258.09 | 258.09 | - | -1.98% | 234 |
| Jun 24, 2025 | 265.00 | 266.00 | 261.00 | 263.29 | - | 1.27% | 2,660 |
| Jun 23, 2025 | 256.15 | 266.00 | 256.15 | 260.00 | - | 1.05% | 2,560 |
| Jun 20, 2025 | 260.61 | 260.61 | 257.30 | 257.30 | - | -2.91% | 193 |
| Jun 19, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | - | 1.15% | 17 |
| Jun 18, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | - | 2.35% | 2,047 |
| Jun 17, 2025 | 268.00 | 268.00 | 255.00 | 255.99 | - | -1.54% | 1,323 |
| Jun 16, 2025 | 254.10 | 265.00 | 254.10 | 260.00 | - | 1.57% | 4,037 |
| Jun 13, 2025 | 264.00 | 264.00 | 254.00 | 255.99 | - | -2.85% | 4,010 |
| Jun 12, 2025 | 267.00 | 267.00 | 263.50 | 263.50 | - | -1.68% | 11,936 |
| Jun 11, 2025 | 280.00 | 280.00 | 267.00 | 268.00 | - | -2.11% | 12,365 |
| Jun 10, 2025 | 278.00 | 278.00 | 273.00 | 273.78 | - | -0.80% | 2,328 |
| Jun 9, 2025 | 272.40 | 276.83 | 269.00 | 276.00 | - | 3.37% | 984 |
| Jun 6, 2025 | 262.00 | 269.50 | 262.00 | 267.00 | - | 1.74% | 6,181 |
| Jun 5, 2025 | 262.02 | 273.47 | 262.02 | 262.44 | - | -2.47% | 1,340 |
| Jun 4, 2025 | 275.00 | 275.00 | 267.00 | 269.10 | - | -2.59% | 16,003 |
| Jun 3, 2025 | 275.30 | 280.80 | 275.30 | 276.25 | - | 2.01% | 385 |
| Jun 2, 2025 | 279.00 | 279.00 | 267.00 | 270.82 | - | -3.64% | 2,505 |
| May 30, 2025 | 289.00 | 289.00 | 280.62 | 281.06 | - | -2.81% | 310 |
| May 29, 2025 | 309.00 | 309.00 | 289.20 | 289.20 | - | -3.68% | 1,899 |
| May 28, 2025 | 295.00 | 300.24 | 295.00 | 300.24 | - | 1.60% | 452 |
| May 27, 2025 | 305.00 | 305.00 | 288.00 | 295.50 | - | 0.19% | 3,858 |
| May 26, 2025 | 294.00 | 295.00 | 293.53 | 294.95 | - | -2.10% | 523 |
| May 23, 2025 | 305.00 | 305.00 | 300.00 | 301.29 | - | -1.86% | 705 |