Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.27	14.29	13.84	14.00	-	-1.27%	14,410,258
May 7, 2026	14.58	14.64	14.12	14.18	14.18	-2.07%	26,054,303
May 6, 2026	14.68	14.79	14.42	14.48	14.48	-0.82%	24,738,774
May 5, 2026	14.65	15.07	14.48	14.60	14.60	0.62%	28,211,013
May 4, 2026	15.16	15.16	14.39	14.51	14.51	-3.40%	48,844,394
May 1, 2026	15.58	16.03	15.01	15.02	15.02	-8.41%	53,434,741
Apr 30, 2026	16.22	16.69	15.88	16.40	16.40	2.12%	31,193,562
Apr 29, 2026	16.00	16.14	15.88	16.06	16.06	-0.50%	16,223,609
Apr 28, 2026	16.49	16.54	15.96	16.14	16.14	-3.47%	16,286,293
Apr 27, 2026	16.52	17.00	16.50	16.72	16.72	1.21%	21,176,043
Apr 24, 2026	16.95	17.07	16.26	16.52	16.52	-2.54%	23,800,380
Apr 23, 2026	17.51	17.78	16.72	16.95	16.95	-4.45%	24,269,335
Apr 22, 2026	17.40	18.07	17.26	17.74	17.74	3.44%	26,160,213
Apr 21, 2026	17.07	17.49	16.85	17.15	17.15	1.36%	21,364,000
Apr 20, 2026	17.03	17.15	16.76	16.92	16.92	-1.80%	19,620,264
Apr 17, 2026	17.12	17.78	17.09	17.23	17.23	2.01%	32,234,694
Apr 16, 2026	16.64	17.04	16.37	16.89	16.89	2.93%	29,131,749
Apr 15, 2026	16.01	16.49	15.91	16.41	16.41	2.63%	23,475,223
Apr 14, 2026	16.32	16.71	15.80	15.99	15.99	0.57%	29,182,453
Apr 13, 2026	15.40	15.99	15.25	15.90	15.90	3.05%	22,415,825
Apr 10, 2026	15.37	15.87	15.30	15.43	15.43	1.25%	19,334,326
Apr 9, 2026	15.04	15.43	14.87	15.24	15.24	0.66%	16,625,040
Apr 8, 2026	15.49	15.62	14.87	15.14	15.14	3.06%	31,904,794
Apr 7, 2026	15.10	15.20	14.43	14.69	14.69	-3.92%	27,778,887
Apr 6, 2026	15.39	15.69	14.90	15.29	15.29	-0.71%	22,766,804
Apr 2, 2026	14.94	15.48	14.62	15.40	15.40	3.08%	20,720,124
Apr 1, 2026	15.54	15.82	14.87	14.94	14.94	-0.73%	22,177,888
Mar 31, 2026	14.56	15.16	14.43	15.05	15.05	3.86%	24,085,925
Mar 30, 2026	14.90	14.99	14.24	14.49	14.49	-1.90%	19,715,396
Mar 27, 2026	15.18	15.24	14.70	14.77	14.77	-2.89%	22,351,476
Mar 26, 2026	15.42	15.70	15.13	15.21	15.21	-2.62%	16,862,784
Mar 25, 2026	16.26	16.52	15.55	15.62	15.62	-2.98%	20,330,920
Mar 24, 2026	15.47	16.13	15.37	16.10	16.10	2.09%	19,524,061
Mar 23, 2026	15.35	16.32	15.31	15.77	15.77	5.77%	37,347,990
Mar 20, 2026	15.96	16.05	14.81	14.91	14.91	-7.51%	51,016,923
Mar 19, 2026	16.56	17.12	15.55	16.12	16.12	3.80%	78,928,064
Mar 18, 2026	15.65	16.04	15.50	15.53	15.53	-1.83%	19,144,736
Mar 17, 2026	15.31	16.07	15.29	15.82	15.82	3.20%	22,536,886
Mar 16, 2026	15.04	15.45	14.85	15.33	15.33	3.16%	25,041,514
Mar 13, 2026	15.27	15.56	14.81	14.86	14.86	-2.88%	30,983,148
Mar 12, 2026	16.60	16.79	15.24	15.30	15.30	-8.11%	37,373,869
Mar 11, 2026	16.55	16.87	16.14	16.65	16.65	0.67%	21,360,724
Mar 10, 2026	16.70	17.56	16.50	16.54	16.54	4.22%	51,139,301
Mar 9, 2026	15.12	15.97	15.05	15.87	15.87	3.25%	25,666,239
Mar 6, 2026	14.82	15.62	14.80	15.37	15.37	1.18%	24,930,227
Mar 5, 2026	14.62	15.28	14.55	15.19	15.19	1.81%	27,696,905
Mar 4, 2026	14.98	15.34	14.84	14.92	14.92	-1.19%	23,847,612
Mar 3, 2026	14.73	15.60	14.56	15.10	15.10	0.60%	25,283,007
Mar 2, 2026	15.00	15.22	14.70	15.01	15.01	-2.09%	20,187,659
Feb 27, 2026	15.34	15.54	14.91	15.33	15.33	-1.79%	34,214,299