RIVN Historical Stock Prices & CSV Downloads

Rivian Automotive, Inc. (RIVN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	12.10	12.27	11.53	12.16	12.16	62,609,900
Oct 29, 2026	11.67	11.87	11.38	11.45	11.45	43,236,200
Oct 28, 2026	11.74	11.78	11.44	11.67	11.67	27,664,100
Oct 27, 2026	11.52	12.09	11.50	11.82	11.82	35,110,900
Oct 26, 2026	11.80	11.81	11.42	11.43	11.43	25,075,300
Oct 23, 2026	11.93	12.02	11.60	11.83	11.83	23,554,400
Oct 22, 2026	12.26	12.42	11.97	12.06	12.06	25,833,500
Oct 21, 2026	12.57	12.74	12.44	12.46	12.46	20,500,200
Oct 20, 2026	12.30	12.58	12.21	12.43	12.43	18,595,700
Oct 19, 2026	12.50	12.52	12.16	12.34	12.34	19,915,600
Oct 16, 2026	13.15	13.19	12.36	12.42	12.42	26,028,400
Oct 15, 2026	12.83	13.15	12.53	13.02	13.02	23,818,700
Oct 14, 2026	13.14	13.31	12.83	12.95	12.95	23,665,200
Oct 13, 2026	13.39	13.59	13.34	13.37	13.37	16,612,500
Oct 12, 2026	13.85	13.95	13.48	13.54	13.54	19,894,100
Oct 9, 2026	14.27	14.43	13.82	13.96	13.96	25,755,700
Oct 8, 2026	14.16	14.36	14.01	14.33	14.33	26,253,500
Oct 7, 2026	14.29	14.45	14.10	14.34	14.34	22,156,200
Oct 6, 2026	14.58	14.83	14.43	14.51	14.51	17,290,200
Oct 5, 2026	14.26	14.62	14.13	14.60	14.60	26,154,400
Oct 2, 2026	15.27	15.36	13.96	14.30	14.30	60,862,100
Oct 1, 2026	14.98	15.02	14.55	14.76	14.76	32,146,200
Sep 30, 2026	15.10	15.28	14.91	14.94	14.94	20,009,200
Sep 29, 2026	14.94	15.34	14.70	14.97	14.97	28,889,500
Sep 28, 2026	15.26	15.37	14.75	14.79	14.79	25,153,000

Historical stock data.