The highest closing price for Rivian Automotive (RIVN) between January 1, 2023 and December 1, 2023 was $27.64, on July 31, 2023. It was down 4.6% in that time. The latest price is $12.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2023 | $15.97 | $16.14 | $15.73 | $15.98 | 20,168,300 |
November 21 2023 | $16.70 | $16.99 | $15.72 | $15.72 | 38,697,300 |
November 20 2023 | $16.89 | $17.16 | $16.73 | $16.93 | 23,589,900 |
November 17 2023 | $16.48 | $16.95 | $16.30 | $16.70 | 30,199,500 |
November 16 2023 | $17.08 | $17.15 | $15.93 | $16.39 | 36,672,200 |
November 15 2023 | $16.57 | $17.75 | $16.25 | $17.24 | 52,207,500 |
November 14 2023 | $16.85 | $17.22 | $16.57 | $16.90 | 43,215,600 |
November 13 2023 | $15.35 | $16.38 | $15.28 | $16.19 | 38,041,900 |
November 10 2023 | $15.42 | $15.76 | $15.12 | $15.40 | 48,589,600 |
November 09 2023 | $16.88 | $17.37 | $15.33 | $15.33 | 67,877,300 |
November 08 2023 | $18.58 | $18.77 | $16.33 | $17.00 | 121,273,500 |
November 07 2023 | $17.13 | $17.53 | $16.76 | $17.42 | 45,393,300 |
November 06 2023 | $18.01 | $18.15 | $16.89 | $17.18 | 29,082,900 |
November 03 2023 | $17.95 | $18.44 | $17.63 | $17.71 | 31,488,300 |
November 02 2023 | $16.68 | $17.90 | $16.62 | $17.59 | 42,818,700 |
November 01 2023 | $16.25 | $16.30 | $15.89 | $16.13 | 18,125,400 |
October 31 2023 | $15.71 | $16.43 | $15.45 | $16.22 | 42,227,100 |
October 30 2023 | $16.06 | $16.25 | $15.29 | $15.72 | 28,495,600 |
October 27 2023 | $16.71 | $16.81 | $15.93 | $16.01 | 23,930,300 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
