Rivian Automotive, Inc. (BIT:1RIVN)
Italy
· Delayed Price · Currency is EUR 13.70
-0.53 (-3.72%)
At close: Apr 28, 2026
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.06 | 14.43 | 14.05 | 14.23 | 14.23 | 0.49% | 3,839 |
| Apr 24, 2026 | 14.50 | 14.50 | 14.50 | 14.16 | 14.16 | -3.42% | 419 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.91 | 14.66 | 14.66 | -1.73% | 1,429 |
| Apr 22, 2026 | 14.76 | 15.00 | 14.76 | 14.92 | 14.92 | 2.26% | 548 |
| Apr 21, 2026 | 14.52 | 14.73 | 14.52 | 14.59 | 14.59 | 1.16% | 400 |
| Apr 20, 2026 | 14.40 | 14.53 | 14.40 | 14.42 | 14.42 | -2.67% | 1,115 |
| Apr 17, 2026 | 14.46 | 14.47 | 14.46 | 14.82 | 14.82 | 4.35% | 98 |
| Apr 16, 2026 | 14.04 | 14.04 | 14.00 | 14.20 | 14.20 | 2.22% | 516 |
| Apr 15, 2026 | 13.64 | 13.64 | 13.62 | 13.89 | 13.89 | 2.28% | 546 |
| Apr 14, 2026 | 13.58 | 14.03 | 13.54 | 13.58 | 13.58 | 3.46% | 620 |
| Apr 13, 2026 | 13.01 | 13.13 | 12.99 | 13.13 | 13.13 | -1.71% | 5,744 |
| Apr 10, 2026 | 13.25 | 13.25 | 13.25 | 13.36 | 13.36 | 3.78% | 818 |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 12.87 | 12.87 | -0.42% | 115 |
| Apr 8, 2026 | 13.08 | 13.10 | 13.07 | 12.92 | 12.92 | 2.70% | 1,150 |
| Apr 7, 2026 | 12.82 | 12.82 | 12.82 | 12.58 | 12.58 | -4.52% | 503 |
| Apr 2, 2026 | 12.68 | 13.00 | 12.68 | 13.18 | 13.18 | 0.30% | 1,690 |
| Apr 1, 2026 | 13.34 | 13.34 | 13.02 | 13.14 | 13.14 | 1.86% | 508 |
| Mar 31, 2026 | 12.70 | 12.80 | 12.60 | 12.90 | 12.90 | 0.78% | 3,054 |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.99% | - |
| Mar 27, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.39% | - |
| Mar 26, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.18% | - |
| Mar 25, 2026 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | 0.59% | 296 |
| Mar 24, 2026 | 13.68 | 13.68 | 13.58 | 13.46 | 13.46 | -1.17% | 100 |
| Mar 23, 2026 | 13.12 | 13.70 | 13.12 | 13.62 | 13.62 | 3.34% | 7,430 |
| Mar 20, 2026 | 13.94 | 14.00 | 13.04 | 13.18 | 13.18 | -5.45% | 2,234 |
| Mar 19, 2026 | 13.42 | 14.96 | 13.42 | 13.94 | 13.94 | 2.35% | 12,131 |
| Mar 18, 2026 | 13.86 | 13.86 | 13.72 | 13.62 | 13.62 | -0.87% | 1,067 |
| Mar 17, 2026 | 13.48 | 13.60 | 13.48 | 13.74 | 13.74 | 3.15% | 1,039 |
| Mar 16, 2026 | 13.18 | 13.18 | 13.18 | 13.32 | 13.32 | 1.68% | 298 |
| Mar 13, 2026 | 13.26 | 13.28 | 13.26 | 13.10 | 13.10 | -5.07% | 539 |
| Mar 12, 2026 | 14.44 | 14.44 | 13.82 | 13.80 | 13.80 | -2.13% | 1,285 |
| Mar 11, 2026 | 14.24 | 14.42 | 14.00 | 14.10 | 14.10 | -2.35% | 389 |
| Mar 10, 2026 | 13.84 | 14.78 | 13.84 | 14.44 | 14.44 | 6.65% | 2,782 |
| Mar 9, 2026 | 13.02 | 13.02 | 13.02 | 13.54 | 13.54 | 3.83% | 100 |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.04 | 13.04 | 0.15% | 121 |
| Mar 5, 2026 | 12.72 | 12.72 | 12.60 | 13.02 | 13.02 | 0.15% | 2,599 |
| Mar 4, 2026 | 12.96 | 13.04 | 12.90 | 13.00 | 13.00 | -0.61% | 4,392 |
| Mar 3, 2026 | 12.62 | 12.80 | 12.58 | 13.08 | 13.08 | 2.51% | 1,971 |
| Mar 2, 2026 | 12.58 | 12.80 | 12.58 | 12.76 | 12.76 | -1.39% | 2,173 |
| Feb 27, 2026 | 13.20 | 13.20 | 12.80 | 12.94 | 12.94 | -1.67% | 4,211 |
| Feb 26, 2026 | 13.16 | 13.20 | 13.16 | 13.16 | 13.16 | 0.92% | 484 |
| Feb 25, 2026 | 12.92 | 13.10 | 12.92 | 13.04 | 13.04 | 1.09% | 201 |
| Feb 24, 2026 | 12.78 | 12.94 | 12.66 | 12.90 | 12.90 | 2.54% | 2,428 |
| Feb 23, 2026 | 12.72 | 12.78 | 12.72 | 12.58 | 12.58 | -2.48% | 54 |
| Feb 20, 2026 | 13.14 | 13.42 | 12.86 | 12.90 | 12.90 | -1.38% | 2,507 |
| Feb 19, 2026 | 13.62 | 13.66 | 13.10 | 13.08 | 13.08 | -7.50% | 3,905 |
| Feb 18, 2026 | 14.12 | 14.34 | 13.92 | 14.14 | 14.14 | 0.57% | 2,668 |
| Feb 17, 2026 | 14.74 | 14.86 | 14.00 | 14.06 | 14.06 | 1.74% | 4,787 |
| Feb 16, 2026 | 14.24 | 15.34 | 14.20 | 13.82 | 13.82 | -4.95% | 1,038 |
| Feb 13, 2026 | 13.52 | 14.94 | 12.86 | 14.54 | 14.54 | 21.17% | 38,713 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.36 | 12.00 | 12.00 | -2.44% | 1,360 |
| Feb 11, 2026 | 12.80 | 12.80 | 12.34 | 12.30 | 12.30 | -5.82% | 3,061 |
| Feb 10, 2026 | 12.52 | 13.04 | 12.48 | 13.06 | 13.06 | 5.32% | 4,503 |
| Feb 9, 2026 | 12.66 | 12.66 | 12.08 | 12.40 | 12.40 | 1.81% | 3,932 |
| Feb 6, 2026 | 11.56 | 11.66 | 11.56 | 12.18 | 12.18 | 0.66% | 505 |
| Feb 5, 2026 | 12.00 | 12.04 | 11.90 | 12.10 | 12.10 | -1.63% | 6,283 |
| Feb 4, 2026 | 12.24 | 12.24 | 12.20 | 12.30 | 12.30 | 1.49% | 879 |
| Feb 3, 2026 | 12.32 | 12.40 | 12.16 | 12.12 | 12.12 | -1.78% | 1,270 |
| Feb 2, 2026 | 12.54 | 12.64 | 12.28 | 12.34 | 12.34 | -1.12% | 9,047 |
| Jan 30, 2026 | 12.66 | 12.72 | 12.48 | 12.48 | 12.48 | -1.58% | 4,289 |
| Jan 29, 2026 | 12.86 | 12.86 | 12.68 | 12.68 | 12.68 | -0.16% | 240 |
| Jan 28, 2026 | 12.88 | 12.88 | 12.78 | 12.70 | 12.70 | -0.78% | 992 |
| Jan 27, 2026 | 12.70 | 12.74 | 12.70 | 12.80 | 12.80 | -3.32% | 119 |
| Jan 26, 2026 | 13.42 | 13.42 | 13.42 | 13.24 | 13.24 | -1.63% | 55 |
| Jan 23, 2026 | 14.14 | 14.14 | 13.82 | 13.46 | 13.46 | -5.87% | 629 |
| Jan 22, 2026 | 14.10 | 14.32 | 14.10 | 14.30 | 14.30 | 1.85% | 1,345 |
| Jan 21, 2026 | 13.84 | 13.90 | 13.84 | 14.04 | 14.04 | 2.03% | 470 |
| Jan 20, 2026 | 13.88 | 13.94 | 13.76 | 13.76 | 13.76 | -6.27% | 1,702 |
| Jan 19, 2026 | 14.78 | 14.78 | 13.66 | 14.68 | 14.68 | 1.52% | 635 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.72 | 14.46 | 14.46 | -2.56% | 1,236 |
| Jan 15, 2026 | 14.98 | 15.04 | 14.94 | 14.84 | 14.84 | -0.67% | 658 |
| Jan 14, 2026 | 15.54 | 15.78 | 14.72 | 14.94 | 14.94 | -8.34% | 13,156 |
| Jan 13, 2026 | 16.36 | 16.40 | 16.26 | 16.30 | 16.30 | -0.73% | 1,194 |
| Jan 12, 2026 | 16.34 | 16.38 | 15.90 | 16.42 | 16.42 | -2.73% | 4,235 |
| Jan 9, 2026 | 17.20 | 17.26 | 16.86 | 16.88 | 16.88 | -3.76% | 2,096 |
| Jan 8, 2026 | 17.10 | 17.68 | 17.10 | 17.54 | 17.54 | 4.53% | 5,726 |
| Jan 7, 2026 | 16.72 | 16.80 | 16.72 | 16.78 | 16.78 | 0.60% | 110 |
| Jan 6, 2026 | 16.72 | 16.98 | 16.46 | 16.68 | 16.68 | -0.95% | 1,565 |
| Jan 5, 2026 | 16.44 | 17.06 | 16.44 | 16.84 | 16.84 | 2.56% | 1,867 |
| Jan 2, 2026 | 17.78 | 17.78 | 16.20 | 16.42 | 16.42 | -2.73% | 6,398 |
| Dec 30, 2025 | 17.72 | 17.72 | 16.54 | 16.88 | 16.88 | -4.95% | 2,038 |
| Dec 29, 2025 | 17.54 | 17.74 | 17.54 | 17.76 | 17.76 | 0.11% | 201 |
| Dec 23, 2025 | 18.58 | 18.58 | 17.58 | 17.74 | 17.74 | -6.73% | 2,558 |
| Dec 22, 2025 | 19.14 | 19.96 | 18.90 | 19.02 | 19.02 | 1.17% | 7,199 |
| Dec 19, 2025 | 17.42 | 18.78 | 17.18 | 18.80 | 18.80 | 17.94% | 14,062 |
| Dec 18, 2025 | 16.02 | 16.28 | 15.78 | 15.94 | 15.94 | 3.64% | 4,263 |
| Dec 17, 2025 | 15.14 | 15.54 | 15.14 | 15.38 | 15.38 | -1.54% | 1,565 |
| Dec 16, 2025 | 15.98 | 15.98 | 15.56 | 15.62 | 15.62 | -2.98% | 2,436 |
| Dec 15, 2025 | 16.08 | 16.20 | 15.74 | 16.10 | 16.10 | -0.74% | 13,954 |
| Dec 12, 2025 | 14.34 | 16.62 | 14.10 | 16.22 | 16.22 | 14.87% | 8,056 |
| Dec 11, 2025 | 14.94 | 14.94 | 14.24 | 14.12 | 14.12 | -9.49% | 2,993 |
| Dec 10, 2025 | 15.16 | 15.58 | 15.16 | 15.60 | 15.60 | 3.04% | 3,369 |
| Dec 9, 2025 | 14.96 | 15.10 | 14.96 | 15.14 | 15.14 | 1.34% | 802 |
| Dec 8, 2025 | 15.32 | 15.32 | 14.76 | 14.94 | 14.94 | -4.23% | 5,402 |
| Dec 5, 2025 | 15.40 | 15.82 | 15.40 | 15.60 | 15.60 | 3.59% | 2,443 |
| Dec 4, 2025 | 15.40 | 15.40 | 15.00 | 15.06 | 15.06 | 2.17% | 5,800 |
| Dec 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Dec 2, 2025 | 14.86 | 14.92 | 14.74 | 14.74 | 14.74 | -1.34% | 723 |
| Dec 1, 2025 | 14.30 | 14.94 | 14.30 | 14.94 | 14.94 | 2.47% | 2,868 |
| Nov 28, 2025 | 14.26 | 14.58 | 14.26 | 14.58 | 14.58 | 4.29% | 1,291 |