Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 281.05
-9.95 (-3.42%)
Last updated: Apr 28, 2026, 11:19 AM CST
BMV:RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 260.00 | 268.00 | 260.00 | 260.01 | 260.01 | -0.38% | 302 |
| Mar 4, 2026 | 268.00 | 272.99 | 261.00 | 261.00 | 261.00 | -2.61% | 883 |
| Mar 3, 2026 | 260.00 | 273.00 | 260.00 | 268.00 | 268.00 | 3.47% | 912 |
| Mar 2, 2026 | 249.56 | 266.00 | 249.56 | 259.00 | 259.00 | -10.64% | 4,566 |
| 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 |