The highest closing price for Rivian Automotive (RIVN) between February 8, 2023 and December 31, 2023 was $27.64, on July 31, 2023. It was up 20.4% in that time. The latest price is $14.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $23.60 | $23.93 | $23.10 | $23.46 | 21,327,900 |
December 28 2023 | $23.68 | $24.30 | $23.50 | $23.54 | 25,289,500 |
December 27 2023 | $23.80 | $23.82 | $23.14 | $23.73 | 22,593,300 |
December 26 2023 | $23.47 | $24.62 | $23.31 | $23.59 | 30,450,100 |
December 22 2023 | $23.73 | $23.79 | $22.80 | $23.21 | 23,959,000 |
December 21 2023 | $23.54 | $24.12 | $23.40 | $23.58 | 27,720,800 |
December 20 2023 | $24.05 | $24.57 | $23.15 | $23.18 | 38,421,000 |
December 19 2023 | $23.96 | $24.52 | $23.82 | $24.35 | 37,545,500 |
December 18 2023 | $22.60 | $24.17 | $22.52 | $23.80 | 46,402,300 |
December 15 2023 | $22.75 | $23.00 | $21.65 | $22.83 | 58,996,600 |
December 14 2023 | $20.32 | $22.54 | $20.30 | $22.43 | 82,961,200 |
December 13 2023 | $18.10 | $19.69 | $17.94 | $19.68 | 46,247,700 |
December 12 2023 | $18.91 | $18.91 | $17.75 | $18.21 | 33,865,500 |
December 11 2023 | $19.11 | $19.29 | $18.77 | $18.95 | 17,753,000 |
December 08 2023 | $19.04 | $19.55 | $18.62 | $19.04 | 34,897,300 |
December 07 2023 | $18.95 | $19.23 | $18.30 | $19.19 | 37,583,000 |
December 06 2023 | $17.65 | $19.42 | $17.40 | $18.38 | 59,282,800 |
December 05 2023 | $17.60 | $18.02 | $17.29 | $17.41 | 23,840,400 |
December 04 2023 | $17.76 | $18.25 | $17.51 | $17.74 | 31,666,400 |
December 01 2023 | $16.81 | $18.09 | $16.62 | $18.03 | 39,587,000 |
November 30 2023 | $17.50 | $17.59 | $16.69 | $16.76 | 28,376,600 |
November 29 2023 | $17.70 | $18.27 | $17.26 | $17.32 | 47,888,100 |
November 28 2023 | $16.71 | $17.43 | $16.17 | $17.42 | 37,881,900 |
November 27 2023 | $16.38 | $16.77 | $16.10 | $16.66 | 24,763,900 |
November 24 2023 | $15.98 | $16.47 | $15.78 | $16.43 | 15,188,400 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
