Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 267.00
+10.07 (3.92%)
At close: Jun 11, 2026
BMV:RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 252.02 | 267.00 | 252.02 | 267.00 | 267.00 | 3.91% | 3,448 |
| Jun 10, 2026 | 268.00 | 268.00 | 256.00 | 256.96 | 256.96 | -5.88% | 886 |
| Jun 9, 2026 | 279.10 | 279.10 | 270.00 | 273.00 | 273.00 | -9.75% | 1,201 |
| Jun 8, 2026 | 294.00 | 306.03 | 294.00 | 302.50 | 302.50 | 5.77% | 982 |
| Jun 5, 2026 | 310.00 | 310.00 | 285.01 | 286.00 | 286.00 | -7.97% | 4,492 |
| Jun 4, 2026 | 309.00 | 320.00 | 304.00 | 310.78 | 310.78 | -1.74% | 465 |
| Jun 3, 2026 | 297.50 | 318.00 | 297.50 | 316.29 | 316.29 | 6.14% | 5,423 |
| Jun 2, 2026 | 295.40 | 305.00 | 293.00 | 298.00 | 298.00 | 0.81% | 10,372 |
| Jun 1, 2026 | 290.00 | 295.60 | 285.00 | 295.60 | 295.60 | 4.83% | 3,705 |
| May 29, 2026 | 265.00 | 287.00 | 265.00 | 281.97 | 281.97 | 7.22% | 5,195 |
| May 28, 2026 | 257.00 | 263.00 | 257.00 | 262.99 | 262.99 | 2.73% | 2,426 |
| May 27, 2026 | 250.00 | 257.00 | 250.00 | 256.00 | 256.00 | 2.40% | 2,195 |
| May 26, 2026 | 235.00 | 253.95 | 235.00 | 250.00 | 250.00 | 6.77% | 1,106 |
| May 25, 2026 | 234.01 | 236.00 | 234.01 | 234.15 | 234.15 | -4.26% | 31 |
| May 22, 2026 | 247.00 | 248.90 | 244.00 | 244.56 | 244.56 | 0.23% | 5,465 |
| 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 |