Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 282.50
-6.60 (-2.28%)
At close: Jan 20, 2026
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 337.00 | 337.00 | 318.41 | 318.41 | 318.41 | -6.35% | 275 |
| Dec 15, 2025 | 315.01 | 351.33 | 315.01 | 340.00 | 340.00 | 13.39% | 20,194 |
| Dec 11, 2025 | 320.00 | 320.00 | 285.00 | 299.85 | 299.85 | -6.30% | 848 |
| Dec 10, 2025 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | -0.62% | 18,744 |
| Dec 9, 2025 | 317.99 | 323.00 | 317.99 | 322.00 | 322.00 | 1.26% | 367 |
| Dec 8, 2025 | 329.99 | 329.99 | 312.84 | 318.00 | 318.00 | -4.50% | 153 |
| 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 |