Rivian Automotive, Inc. (LON:0ACR)
London · Delayed Price · Currency is GBP · Price in USD 16.32
-0.91 (-5.28%)
At close: Jan 23, 2026
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -5.28% | 2,811 |
| Jan 15, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -2.68% | 2,126 |
| Jan 14, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -6.86% | 6,190 |
| Jan 13, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -12.36% | 6,097 |
| Dec 23, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 39.58% | 18,686 |
| Nov 14, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.88% | 5,973 |
| Nov 6, 2025 | 15.19 | 15.41 | 15.19 | 15.41 | 15.41 | 17.69% | 7,977 |
| Oct 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.69% | 5,935 |
| Oct 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.63% | 4,414 |
| Oct 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -11.14% | 12,056 |
| Sep 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 9.93% | 12,137 |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | 2,402 |