Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 258.20
-10.80 (-4.01%)
Last updated: Sep 18, 2026, 1:57 PM CST
BMV:RIVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 260.00 | 260.00 | 257.50 | 258.20 | 258.20 | -4.01% | 2,003 |
| Sep 17, 2026 | 268.70 | 274.00 | 268.70 | 269.00 | 269.00 | 0.37% | 2,053 |
| Sep 15, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | -1.83% | 310 |
| Sep 14, 2026 | 270.82 | 273.10 | 270.82 | 273.00 | 273.00 | -1.44% | 132 |
| Sep 11, 2026 | 278.00 | 282.50 | 275.00 | 277.00 | 277.00 | 1.47% | 360 |
| Sep 10, 2026 | 260.00 | 278.00 | 260.00 | 273.00 | 273.00 | -0.72% | 1,531 |
| Sep 9, 2026 | 266.52 | 274.97 | 266.52 | 274.97 | 274.97 | 1.84% | 1,117 |
| Sep 8, 2026 | 266.99 | 273.00 | 265.80 | 270.00 | 270.00 | 8.87% | 1,142 |
| Sep 7, 2026 | 275.00 | 275.00 | 248.01 | 248.01 | 248.01 | -7.11% | 516 |
| Sep 4, 2026 | 266.00 | 267.00 | 263.00 | 267.00 | 267.00 | -0.93% | 505 |
| Sep 3, 2026 | 269.84 | 270.74 | 268.00 | 269.50 | 269.50 | 1.70% | 281 |
| Sep 2, 2026 | 262.15 | 265.00 | 262.15 | 265.00 | 265.00 | 0.99% | 34 |
| Sep 1, 2026 | 269.00 | 269.00 | 262.40 | 262.40 | 262.40 | -1.80% | 766 |
| 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% | 117 |
| 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 |