The closing price for Rivian Automotive (RIVN) in July 2023 was $27.64, on July 31, 2023. It was up 54.9% for the month. The latest price is $13.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $27.01 | $27.78 | $26.61 | $27.64 | 37,941,600 |
July 28 2023 | $26.66 | $27.47 | $26.33 | $26.94 | 48,754,300 |
July 27 2023 | $28.04 | $28.06 | $25.89 | $26.05 | 66,937,600 |
July 26 2023 | $25.50 | $27.62 | $25.45 | $27.15 | 73,715,900 |
July 25 2023 | $25.98 | $26.56 | $25.19 | $25.35 | 45,926,600 |
July 24 2023 | $25.29 | $26.37 | $24.74 | $25.81 | 59,564,500 |
July 21 2023 | $26.50 | $27.16 | $24.32 | $25.27 | 80,834,500 |
July 20 2023 | $24.45 | $26.14 | $23.85 | $25.81 | 79,330,300 |
July 19 2023 | $25.38 | $26.03 | $24.65 | $24.83 | 56,565,000 |
July 18 2023 | $23.89 | $25.83 | $23.74 | $24.69 | 66,479,500 |
July 17 2023 | $24.01 | $24.58 | $23.24 | $23.99 | 67,076,000 |
July 14 2023 | $25.35 | $25.79 | $24.54 | $24.82 | 54,454,900 |
July 13 2023 | $25.82 | $26.89 | $25.18 | $25.52 | 100,021,300 |
July 12 2023 | $25.41 | $26.26 | $23.71 | $25.91 | 107,585,800 |
July 11 2023 | $24.81 | $25.74 | $24.31 | $24.85 | 94,875,300 |
July 10 2023 | $25.52 | $26.61 | $23.58 | $25.51 | 174,169,400 |
July 07 2023 | $22.89 | $25.63 | $22.60 | $24.70 | 231,200,200 |
July 06 2023 | $20.05 | $21.77 | $19.64 | $21.62 | 98,775,300 |
July 05 2023 | $20.71 | $21.05 | $19.44 | $20.43 | 118,923,400 |
July 03 2023 | $17.84 | $19.70 | $17.80 | $19.56 | 79,984,800 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
