Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 267.20
-16.30 (-5.75%)
Last updated: Aug 28, 2026, 12:02 PM CST
BMV:RIVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 269.50 | 270.00 | 267.20 | 267.20 | 267.20 | -5.75% | 1,815 |
| Aug 27, 2026 | 285.00 | 285.00 | 282.00 | 283.50 | 283.50 | 2.72% | 3,272 |
| Aug 26, 2026 | 280.00 | 282.00 | 271.00 | 276.00 | 276.00 | -3.16% | 1,484 |
| Aug 25, 2026 | 282.00 | 286.25 | 282.00 | 285.00 | 285.00 | -1.72% | 562 |
| Aug 24, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.52% | 227 |
| Aug 21, 2026 | 280.00 | 288.50 | 280.00 | 288.50 | 288.50 | 7.01% | 4,053 |
| Aug 20, 2026 | 270.00 | 273.00 | 269.61 | 269.61 | 269.61 | 1.42% | 115 |
| Aug 19, 2026 | 261.10 | 266.30 | 260.00 | 265.84 | 265.84 | 5.49% | 805 |
| Aug 18, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 0.17% | 2,026 |
| Aug 17, 2026 | 262.05 | 262.05 | 251.30 | 251.57 | 251.57 | -4.48% | 79,046 |
| Aug 14, 2026 | 268.00 | 268.00 | 262.01 | 263.36 | 263.36 | -3.18% | 2,040 |
| Aug 13, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.37% | 805 |
| Aug 12, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -2.50% | 778 |
| Aug 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 820 |
| Aug 10, 2026 | 271.00 | 280.00 | 271.00 | 280.00 | 280.00 | 2.06% | 614 |
| Aug 7, 2026 | 270.00 | 275.00 | 269.00 | 274.34 | 274.34 | 3.52% | 1,873 |
| Aug 6, 2026 | 265.01 | 272.00 | 264.01 | 265.00 | 265.00 | -1.99% | 851 |
| Aug 5, 2026 | 266.00 | 270.37 | 265.00 | 270.37 | 270.37 | -1.68% | 1,222 |
| Aug 4, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 2.61% | 453 |
| Aug 3, 2026 | 266.00 | 270.11 | 265.00 | 268.00 | 268.00 | 1.45% | 1,818 |
| Jul 31, 2026 | 296.00 | 296.00 | 264.00 | 264.16 | 264.16 | -9.84% | 2,839 |
| Jul 30, 2026 | 288.00 | 293.00 | 284.00 | 293.00 | 293.00 | 1.74% | 81 |
| Jul 29, 2026 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | -2.04% | 19 |
| Jul 28, 2026 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1.03% | 424 |
| Jul 27, 2026 | 284.00 | 292.00 | 284.00 | 291.00 | 291.00 | 5.43% | 49 |
| Jul 24, 2026 | 285.00 | 285.00 | 275.00 | 276.00 | 276.00 | -2.62% | 1,309 |
| Jul 23, 2026 | 292.01 | 292.75 | 283.44 | 283.44 | 283.44 | -8.57% | 1,820 |
| Jul 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.97% | 23 |
| Jul 21, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.81% | 8 |
| Jul 20, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | -1.68% | 833 |
| Jul 17, 2026 | 291.01 | 305.90 | 291.00 | 303.71 | 303.71 | 3.66% | 1,189 |
| Jul 16, 2026 | 299.96 | 299.96 | 293.00 | 293.00 | 293.00 | -5.18% | 107 |
| Jul 15, 2026 | 300.00 | 326.00 | 300.00 | 309.00 | 309.00 | 4.75% | 338 |
| Jul 14, 2026 | 307.00 | 307.00 | 295.00 | 295.00 | 295.00 | -3.59% | 75,165 |
| Jul 13, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.16% | 10 |
| Jul 10, 2026 | 327.27 | 327.27 | 306.50 | 306.50 | 306.50 | -3.52% | 374 |
| Jul 9, 2026 | 290.00 | 317.86 | 290.00 | 317.69 | 317.69 | 10.31% | 909 |
| Jul 8, 2026 | 280.00 | 292.00 | 273.80 | 288.00 | 288.00 | -0.69% | 2,120 |
| Jul 7, 2026 | 332.36 | 332.36 | 290.00 | 290.00 | 290.00 | -17.08% | 1,164 |
| Jul 6, 2026 | 330.00 | 350.00 | 330.00 | 349.72 | 349.72 | 7.70% | 2,719 |
| Jul 2, 2026 | 305.02 | 340.00 | 305.02 | 324.72 | 324.72 | 7.17% | 14,120 |
| Jul 1, 2026 | 303.50 | 310.00 | 300.00 | 303.00 | 303.00 | -0.61% | 1,048 |
| Jun 30, 2026 | 295.00 | 304.85 | 290.00 | 304.85 | 304.85 | 3.73% | 2,321 |
| Jun 29, 2026 | 287.67 | 293.90 | 287.67 | 293.90 | 293.90 | 7.22% | 1,162 |
| Jun 26, 2026 | 268.00 | 274.10 | 268.00 | 274.10 | 274.10 | 6.86% | 833 |
| Jun 25, 2026 | 254.00 | 256.50 | 253.01 | 256.50 | 256.50 | -0.58% | 414 |
| Jun 24, 2026 | 264.97 | 268.70 | 258.00 | 258.00 | 258.00 | -2.64% | 2,013 |
| Jun 23, 2026 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0.38% | 2,093 |
| Jun 22, 2026 | 275.50 | 275.50 | 264.00 | 264.00 | 264.00 | -4.00% | 1,721 |
| Jun 19, 2026 | 280.00 | 280.00 | 269.00 | 275.00 | 275.00 | -3.51% | 82 |