Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 247.59
+3.52 (1.44%)
Last updated: May 22, 2026, 11:17 AM CST
BMV:RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 243.59 | 245.45 | 239.50 | 244.00 | 244.00 | 3.83% | 1,995 |
| May 20, 2026 | 224.00 | 235.00 | 223.92 | 235.00 | 235.00 | 4.38% | 1,401 |
| May 19, 2026 | 240.00 | 240.00 | 220.40 | 225.13 | 225.13 | -2.79% | 2,454 |
| May 18, 2026 | 240.01 | 240.01 | 228.00 | 231.60 | 231.60 | -3.50% | 12,490 |
| May 15, 2026 | 253.50 | 253.50 | 237.51 | 240.00 | 240.00 | -5.18% | 1,199 |
| May 14, 2026 | 249.10 | 253.10 | 249.10 | 253.10 | 253.10 | 1.65% | 717 |
| May 13, 2026 | 240.00 | 251.00 | 240.00 | 249.00 | 249.00 | 2.47% | 1,115 |
| May 12, 2026 | 241.79 | 244.00 | 236.10 | 243.00 | 243.00 | 0.55% | 1,157 |
| May 11, 2026 | 243.00 | 245.50 | 241.09 | 241.68 | 241.68 | -0.54% | 594 |
| May 8, 2026 | 246.00 | 246.00 | 238.00 | 243.00 | 243.00 | -0.82% | 2,034 |
| May 7, 2026 | 250.00 | 250.22 | 245.00 | 245.02 | 245.02 | -2.00% | 8,465 |
| May 6, 2026 | 254.00 | 254.00 | 250.00 | 250.02 | 250.02 | -1.74% | 6,230 |
| May 5, 2026 | 256.00 | 258.00 | 254.00 | 254.45 | 254.45 | -0.52% | 3,156 |
| May 4, 2026 | 275.00 | 275.00 | 252.50 | 255.79 | 255.79 | -11.80% | 16,054 |
| Apr 30, 2026 | 284.68 | 296.00 | 281.00 | 290.00 | 290.00 | 3.57% | 2,877 |
| Apr 28, 2026 | 281.90 | 285.00 | 280.00 | 280.00 | 280.00 | -3.78% | 358 |
| Apr 27, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.77% | 171 |
| Apr 24, 2026 | 287.50 | 292.00 | 284.00 | 288.79 | 288.79 | -1.44% | 673 |
| Apr 23, 2026 | 301.00 | 304.00 | 293.00 | 293.00 | 293.00 | -5.48% | 650 |
| Apr 22, 2026 | 303.00 | 312.00 | 300.00 | 310.00 | 310.00 | 5.08% | 1,770 |
| Apr 21, 2026 | 292.00 | 302.00 | 292.00 | 295.00 | 295.00 | 0.82% | 391 |
| Apr 20, 2026 | 296.00 | 296.00 | 290.62 | 292.60 | 292.60 | -0.81% | 1,372 |
| Apr 17, 2026 | 294.00 | 304.00 | 294.00 | 295.00 | 295.00 | 1.37% | 1,497 |
| Apr 16, 2026 | 280.00 | 293.25 | 280.00 | 291.00 | 291.00 | 2.46% | 1,063 |
| Apr 15, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3.27% | 2,255 |
| Apr 14, 2026 | 280.00 | 280.00 | 271.82 | 275.00 | 275.00 | -0.13% | 257 |
| Apr 13, 2026 | 268.11 | 275.75 | 268.11 | 275.35 | 275.35 | 4.06% | 668 |
| Apr 10, 2026 | 265.27 | 273.50 | 264.61 | 264.61 | 264.61 | -0.25% | 1,356 |
| Apr 9, 2026 | 262.01 | 268.00 | 261.00 | 265.27 | 265.27 | 0.90% | 4,368 |
| Apr 8, 2026 | 268.60 | 268.60 | 261.75 | 262.90 | 262.90 | 1.47% | 8,439 |
| Apr 7, 2026 | 261.00 | 261.01 | 257.00 | 259.10 | 259.10 | -4.92% | 3,024 |
| Apr 6, 2026 | 266.00 | 277.00 | 266.00 | 272.50 | 272.50 | 2.14% | 169 |
| Apr 1, 2026 | 279.00 | 279.00 | 266.00 | 266.80 | 266.80 | -1.19% | 4,392 |
| Mar 31, 2026 | 261.00 | 271.94 | 261.00 | 270.00 | 270.00 | 3.58% | 1,253 |
| Mar 30, 2026 | 270.00 | 270.00 | 258.71 | 260.66 | 260.66 | -2.45% | 1,703 |
| Mar 27, 2026 | 270.00 | 272.70 | 267.01 | 267.20 | 267.20 | -2.84% | 1,019 |
| Mar 26, 2026 | 273.01 | 275.00 | 271.00 | 275.00 | 275.00 | -0.91% | 498 |
| Mar 25, 2026 | 281.00 | 291.00 | 277.00 | 277.52 | 277.52 | -2.97% | 347 |
| Mar 24, 2026 | 278.90 | 286.00 | 278.90 | 286.00 | 286.00 | 1.49% | 345 |
| Mar 23, 2026 | 268.00 | 288.00 | 268.00 | 281.80 | 281.80 | 5.54% | 2,438 |
| 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 |