RIVN - Rivian Automotive, Inc. / DE
15.19
0.270 1.777%
Share volume: 27,562,793
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$14.92
0.27
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $14.62 | $14.62 | $15.28 | $15.28 | $14.55 | $14.55 | $15.19 | $15.19 | 27,562,793 | $27,562,793.00 |
| 03-04-2026 | $14.98 | $14.98 | $15.34 | $15.34 | $14.84 | $14.84 | $14.92 | $14.92 | 23,847,612 | $23,847,612.00 |
| 03-03-2026 | $14.73 | $14.73 | $15.60 | $15.60 | $14.56 | $14.56 | $15.10 | $15.10 | 25,283,007 | $25,283,007.00 |
| 03-02-2026 | $15.00 | $15.00 | $15.22 | $15.22 | $14.70 | $14.70 | $15.01 | $15.01 | 20,187,659 | $20,187,659.00 |
| 02-27-2026 | $15.34 | $15.34 | $15.54 | $15.54 | $14.91 | $14.91 | $15.33 | $15.33 | 34,214,299 | $34,214,299.00 |
| 02-26-2026 | $15.18 | $15.18 | $15.77 | $15.77 | $15.13 | $15.13 | $15.61 | $15.61 | 23,469,663 | $23,469,663.00 |
| 02-25-2026 | $15.30 | $15.30 | $15.71 | $15.71 | $15.18 | $15.18 | $15.25 | $15.25 | 19,283,216 | $19,283,216.00 |
| 02-24-2026 | $15.10 | $15.10 | $15.35 | $15.35 | $14.74 | $14.74 | $15.12 | $15.12 | 21,025,335 | $21,025,335.00 |
| 02-23-2026 | $15.09 | $15.09 | $15.36 | $15.36 | $14.70 | $14.70 | $14.96 | $14.96 | 17,459,812 | $17,459,812.00 |
| 02-20-2026 | $15.34 | $15.34 | $15.42 | $15.42 | $15.01 | $15.01 | $15.27 | $15.27 | 20,860,454 | $20,860,454.00 |