Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.42	16.57	16.13	16.21	-	0.28%	10,586,411
Jan 20, 2026	16.23	16.30	15.86	16.16	16.16	-3.06%	29,713,925
Jan 16, 2026	17.20	17.24	16.58	16.67	16.67	-2.29%	26,758,011
Jan 15, 2026	17.48	17.57	16.88	17.06	17.06	-2.51%	29,188,875
Jan 14, 2026	18.25	18.25	17.07	17.50	17.50	-7.16%	53,011,131
Jan 13, 2026	19.10	19.15	18.65	18.85	18.85	-1.57%	24,788,355
Jan 12, 2026	18.73	19.45	18.53	19.15	19.15	-0.36%	29,279,052
Jan 9, 2026	19.95	20.17	19.04	19.22	19.22	-3.37%	32,467,371
Jan 8, 2026	19.91	20.95	19.70	19.89	19.89	-0.85%	36,672,566
Jan 7, 2026	19.46	20.58	18.69	20.06	20.06	2.71%	42,136,826
Jan 6, 2026	19.64	20.10	18.88	19.53	19.53	-0.31%	34,687,827
Jan 5, 2026	19.47	20.00	19.16	19.59	19.59	0.93%	31,071,490
Jan 2, 2026	19.78	20.71	18.90	19.41	19.41	-1.52%	42,740,247
Dec 31, 2025	19.62	19.92	19.30	19.71	19.71	0.61%	21,573,791
Dec 30, 2025	20.68	20.68	19.28	19.59	19.59	-5.22%	38,607,730
Dec 29, 2025	20.64	21.04	20.33	20.67	20.67	-1.10%	20,707,556
Dec 26, 2025	21.22	21.55	20.77	20.90	20.90	-1.09%	20,503,040
Dec 24, 2025	21.11	21.49	20.83	21.13	21.13	-0.24%	10,629,612
Dec 23, 2025	21.69	21.70	20.69	21.18	21.18	-2.62%	38,763,720
Dec 22, 2025	22.47	22.69	21.63	21.75	21.75	-3.12%	38,448,529
Dec 19, 2025	20.31	22.64	20.31	22.45	22.45	10.70%	106,165,076
Dec 18, 2025	18.26	20.33	18.26	20.28	20.28	15.03%	67,245,355
Dec 17, 2025	18.10	18.41	17.60	17.63	17.63	-1.51%	32,172,726
Dec 16, 2025	18.63	18.97	17.64	17.90	17.90	-4.28%	46,207,197
Dec 15, 2025	18.61	19.58	18.37	18.70	18.70	1.52%	64,341,010
Dec 12, 2025	16.82	19.60	16.73	18.42	18.42	12.11%	103,734,208
Dec 11, 2025	17.42	17.42	15.73	16.43	16.43	-6.11%	97,129,754
Dec 10, 2025	17.63	18.41	17.46	17.50	17.50	-1.19%	48,017,198
Dec 9, 2025	17.47	17.80	17.37	17.71	17.71	0.57%	21,450,732
Dec 8, 2025	17.57	17.71	17.04	17.61	17.61	-1.89%	41,828,696
Dec 5, 2025	18.08	18.60	17.91	17.95	17.95	-0.61%	40,574,561
Dec 4, 2025	17.61	18.17	17.37	18.06	18.06	3.02%	39,172,101
Dec 3, 2025	17.20	17.90	16.90	17.53	17.53	1.74%	31,993,635
Dec 2, 2025	17.23	17.67	17.04	17.23	17.23	0.41%	34,438,892
Dec 1, 2025	16.55	17.79	16.51	17.16	17.16	1.78%	43,380,962
Nov 28, 2025	16.39	17.06	16.26	16.86	16.86	4.20%	18,542,969
Nov 26, 2025	15.61	16.48	15.51	16.18	16.18	3.98%	35,451,236
Nov 25, 2025	15.12	15.67	14.90	15.56	15.56	2.57%	30,087,732
Nov 24, 2025	15.03	15.25	14.68	15.17	15.17	2.09%	42,345,106
Nov 21, 2025	14.74	15.12	13.95	14.86	14.86	1.36%	40,498,563
Nov 20, 2025	14.94	15.63	14.59	14.66	14.66	-0.41%	45,539,369
Nov 19, 2025	14.83	14.93	14.33	14.72	14.72	-1.80%	51,911,048
Nov 18, 2025	14.68	15.33	14.40	14.99	14.99	0.81%	40,761,537
Nov 17, 2025	15.01	15.24	14.53	14.87	14.87	-1.59%	58,303,185
Nov 14, 2025	15.70	15.87	15.07	15.11	15.11	-7.81%	60,069,182
Nov 13, 2025	17.24	17.71	16.21	16.39	16.39	-6.45%	58,775,057
Nov 12, 2025	17.56	17.71	16.40	17.52	17.52	-2.77%	72,372,105
Nov 11, 2025	16.38	18.13	16.20	18.02	18.02	9.81%	109,217,447
Nov 10, 2025	15.54	16.75	15.01	16.41	16.41	7.75%	104,369,853
Nov 7, 2025	15.06	15.38	14.25	15.23	15.23	0.07%	65,782,104