Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 261.00
+0.60 (0.23%)
At close: Mar 2, 2026
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 249.56 | 266.00 | 249.56 | 261.00 | - | -9.95% | 3,985 |
| 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 |
| Jan 6, 2026 | 345.00 | 357.98 | 339.77 | 345.00 | 345.00 | -2.54% | 9,116 |
| Jan 5, 2026 | 342.50 | 358.00 | 342.50 | 354.00 | 354.00 | 1.43% | 300 |
| Jan 2, 2026 | 358.00 | 368.25 | 339.00 | 349.00 | 349.00 | -1.93% | 12,038 |
| Dec 31, 2025 | 349.00 | 355.86 | 349.00 | 355.86 | 355.86 | 1.10% | 86 |
| Dec 30, 2025 | 350.00 | 353.00 | 348.00 | 352.00 | 352.00 | -6.63% | 8,745 |
| Dec 29, 2025 | 370.00 | 377.00 | 370.00 | 377.00 | 377.00 | -0.26% | 156 |
| Dec 26, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 27,069 |
| Dec 24, 2025 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.53% | 315 |
| Dec 23, 2025 | 393.00 | 393.00 | 370.00 | 378.00 | 378.00 | -3.94% | 609 |
| Dec 22, 2025 | 400.00 | 405.00 | 393.50 | 393.50 | 393.50 | -2.44% | 73,960 |
| Dec 19, 2025 | 355.00 | 407.00 | 355.00 | 403.34 | 403.34 | 11.41% | 4,211 |
| Dec 18, 2025 | 320.00 | 364.99 | 320.00 | 362.04 | 362.04 | 12.86% | 5,626 |
| Dec 17, 2025 | 325.14 | 327.00 | 320.79 | 320.79 | 320.79 | 0.75% | 5,413 |