Rivian Automotive, Inc. (BMV:RIVN)
Mexico
· Delayed Price · Currency is MXN 333.00
+3.18 (0.96%)
At close: Dec 5, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.33 | 336.00 | 329.33 | 333.00 | 333.00 | 0.96% | 443 |
| Dec 4, 2025 | 327.00 | 330.00 | 318.00 | 329.82 | 329.82 | 1.48% | 1,318 |
| Dec 3, 2025 | 315.05 | 325.00 | 311.52 | 325.00 | 325.00 | 2.59% | 3,956 |
| Dec 2, 2025 | 314.16 | 320.00 | 310.00 | 316.80 | 316.80 | -0.19% | 5,018 |
| Dec 1, 2025 | 310.00 | 324.50 | 310.00 | 317.41 | 317.41 | 2.73% | 2,080 |
| Nov 28, 2025 | 306.00 | 311.00 | 302.41 | 308.99 | 308.99 | 2.65% | 1,592 |
| Nov 26, 2025 | 288.00 | 301.00 | 285.75 | 301.00 | 301.00 | 8.27% | 26,296 |
| Nov 25, 2025 | 278.21 | 278.21 | 278.00 | 278.00 | 278.00 | -0.71% | 18 |
| Nov 24, 2025 | 275.00 | 280.00 | 273.48 | 280.00 | 280.00 | 2.94% | 1,116 |
| Nov 21, 2025 | 261.00 | 279.18 | 260.00 | 272.00 | 272.00 | 0.44% | 883 |
| Nov 20, 2025 | 272.00 | 276.00 | 270.00 | 270.80 | 270.80 | 1.04% | 14,755 |
| Nov 19, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -3.94% | 270 |
| Nov 18, 2025 | 267.00 | 279.00 | 267.00 | 279.00 | 279.00 | - | 191 |
| Nov 14, 2025 | 293.00 | 293.00 | 277.87 | 279.00 | 279.00 | -6.69% | 4,981 |
| Nov 13, 2025 | 319.80 | 319.80 | 297.00 | 299.00 | 299.00 | -5.56% | 52,104 |
| Nov 12, 2025 | 312.00 | 316.59 | 302.00 | 316.59 | 316.59 | -4.49% | 10,616 |
| Nov 11, 2025 | 300.00 | 331.99 | 300.00 | 331.48 | 331.48 | 10.49% | 44,062 |
| Nov 10, 2025 | 279.00 | 306.00 | 279.00 | 300.00 | 300.00 | 6.01% | 7,931 |
| Nov 7, 2025 | 275.00 | 283.00 | 267.00 | 283.00 | 283.00 | - | 24,769 |
| Nov 6, 2025 | 275.00 | 290.00 | 271.00 | 283.00 | 283.00 | -0.96% | 24,585 |
| Nov 5, 2025 | 245.00 | 294.00 | 245.00 | 285.74 | 285.74 | 23.16% | 52,133 |
| Nov 4, 2025 | 243.00 | 243.00 | 232.00 | 232.01 | 232.01 | -4.94% | 5,707 |
| Nov 3, 2025 | 248.01 | 248.01 | 241.51 | 244.07 | 244.07 | -3.14% | 934 |
| Oct 31, 2025 | 241.73 | 252.00 | 241.73 | 251.98 | 251.98 | 4.58% | 4,550 |
| Oct 30, 2025 | 249.00 | 249.00 | 240.95 | 240.95 | 240.95 | -5.14% | 1,751 |
| Oct 29, 2025 | 250.00 | 259.99 | 249.40 | 254.00 | 254.00 | 2.83% | 34,789 |
| Oct 28, 2025 | 246.00 | 248.00 | 245.50 | 247.00 | 247.00 | 0.20% | 13,740 |
| Oct 27, 2025 | 244.00 | 250.67 | 244.00 | 246.50 | 246.50 | 2.71% | 15,444 |
| Oct 24, 2025 | 241.57 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 632 |
| Oct 23, 2025 | 239.00 | 242.00 | 234.50 | 242.00 | 242.00 | 1.26% | 2,079 |
| Oct 22, 2025 | 242.00 | 242.00 | 235.50 | 239.00 | 239.00 | -1.97% | 2,247 |
| Oct 21, 2025 | 240.00 | 249.99 | 240.00 | 243.80 | 243.80 | 1.58% | 955 |
| Oct 20, 2025 | 240.00 | 245.60 | 233.35 | 240.00 | 240.00 | - | 78,805 |
| Oct 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.45% | 511 |
| Oct 16, 2025 | 242.00 | 245.00 | 236.58 | 238.93 | 238.93 | -3.42% | 5,218 |
| Oct 15, 2025 | 248.25 | 250.00 | 246.01 | 247.39 | 247.39 | 0.98% | 23,596 |
| Oct 14, 2025 | 238.53 | 247.00 | 234.01 | 245.00 | 245.00 | 2.08% | 3,184 |
| Oct 13, 2025 | 237.03 | 242.00 | 237.01 | 240.00 | 240.00 | 1.24% | 716 |
| Oct 10, 2025 | 239.00 | 245.09 | 236.00 | 237.05 | 237.05 | -0.82% | 19,046 |
| Oct 9, 2025 | 239.50 | 242.01 | 237.00 | 239.00 | 239.00 | -0.58% | 596 |
| Oct 8, 2025 | 242.00 | 243.50 | 240.00 | 240.40 | 240.40 | -2.07% | 943 |
| Oct 7, 2025 | 248.00 | 251.00 | 245.00 | 245.49 | 245.49 | -1.01% | 2,404 |
| Oct 6, 2025 | 250.35 | 254.50 | 248.00 | 248.00 | 248.00 | -0.98% | 1,001 |
| Oct 3, 2025 | 249.00 | 251.00 | 244.00 | 250.46 | 250.46 | 0.19% | 6,474 |
| Oct 2, 2025 | 260.00 | 260.00 | 245.00 | 249.99 | 249.99 | -6.96% | 51,765 |
| Oct 1, 2025 | 273.00 | 274.00 | 268.70 | 268.70 | 268.70 | 0.07% | 1,949 |
| Sep 30, 2025 | 272.01 | 272.01 | 268.00 | 268.50 | 268.50 | -4.89% | 348 |
| Sep 29, 2025 | 278.00 | 283.00 | 278.00 | 282.30 | 282.30 | -1.64% | 28,329 |
| Sep 26, 2025 | 280.00 | 294.00 | 280.00 | 287.00 | 287.00 | -2.31% | 1,032 |
| Sep 25, 2025 | 285.00 | 294.00 | 280.00 | 293.80 | 293.80 | 0.66% | 12,253 |
| Sep 24, 2025 | 285.00 | 292.00 | 280.00 | 291.87 | 291.87 | 2.30% | 5,928 |
| Sep 23, 2025 | 280.00 | 286.75 | 277.00 | 285.32 | 285.32 | 1.77% | 3,454 |
| Sep 22, 2025 | 270.00 | 282.00 | 269.00 | 280.36 | 280.36 | 5.90% | 2,141 |
| Sep 19, 2025 | 270.00 | 270.00 | 260.00 | 264.75 | 264.75 | -2.67% | 845 |
| Sep 18, 2025 | 257.00 | 273.00 | 257.00 | 272.00 | 272.00 | 4.38% | 14,982 |
| Sep 17, 2025 | 260.60 | 266.50 | 260.00 | 260.58 | 260.58 | 3.61% | 17,716 |
| Sep 15, 2025 | 247.99 | 254.00 | 247.99 | 251.50 | 251.50 | 1.41% | 3,184 |
| Sep 12, 2025 | 256.00 | 256.00 | 233.70 | 248.00 | 248.00 | -5.34% | 4,830 |
| Sep 11, 2025 | 260.00 | 270.50 | 256.41 | 262.00 | 262.00 | 1.16% | 1,554 |
| Sep 10, 2025 | 258.50 | 262.50 | 256.73 | 259.00 | 259.00 | - | 1,159 |
| Sep 9, 2025 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 15,797 |
| Sep 8, 2025 | 262.00 | 265.01 | 259.00 | 260.00 | 260.00 | -4.41% | 1,117 |
| Sep 5, 2025 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 7.09% | 4,215 |
| Sep 4, 2025 | 272.00 | 272.00 | 251.00 | 254.00 | 254.00 | -6.27% | 3,493 |
| Sep 3, 2025 | 260.00 | 280.00 | 260.00 | 271.00 | 271.00 | 4.11% | 38,486 |
| Sep 2, 2025 | 248.00 | 260.30 | 248.00 | 260.30 | 260.30 | 4.96% | 33,068 |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.54% | 60 |
| Aug 29, 2025 | 240.20 | 256.00 | 240.20 | 251.87 | 251.87 | -0.61% | 575 |
| Aug 28, 2025 | 246.50 | 254.00 | 246.50 | 253.42 | 253.42 | 1.78% | 1,761 |
| Aug 27, 2025 | 249.99 | 252.00 | 247.00 | 249.00 | 249.00 | 0.85% | 613 |
| Aug 26, 2025 | 239.00 | 247.00 | 239.00 | 246.90 | 246.90 | 1.19% | 2,362 |
| Aug 25, 2025 | 243.00 | 250.00 | 242.00 | 244.00 | 244.00 | 0.44% | 4,013 |
| Aug 22, 2025 | 230.00 | 243.00 | 230.00 | 242.94 | 242.94 | 7.02% | 3,813 |
| Aug 21, 2025 | 234.00 | 234.00 | 222.86 | 227.00 | 227.00 | - | 849 |
| Aug 20, 2025 | 230.00 | 230.22 | 224.00 | 227.00 | 227.00 | -2.16% | 720 |
| Aug 19, 2025 | 232.00 | 233.50 | 230.00 | 232.00 | 232.00 | - | 1,183 |
| Aug 18, 2025 | 225.50 | 233.20 | 225.50 | 232.00 | 232.00 | 0.48% | 3,876 |
| Aug 15, 2025 | 228.91 | 232.00 | 226.62 | 230.89 | 230.89 | 0.81% | 1,531 |
| Aug 14, 2025 | 230.00 | 230.00 | 223.50 | 229.03 | 229.03 | -0.42% | 4,008 |
| Aug 13, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4.21% | 4,372 |
| Aug 12, 2025 | 223.00 | 223.00 | 216.00 | 220.70 | 220.70 | -1.12% | 1,907 |
| Aug 11, 2025 | 226.00 | 226.15 | 223.20 | 223.20 | 223.20 | 1.45% | 1,229 |
| Aug 8, 2025 | 225.40 | 227.00 | 220.00 | 220.00 | 220.00 | -2.47% | 5,191 |
| Aug 7, 2025 | 219.00 | 226.11 | 219.00 | 225.57 | 225.57 | 3.91% | 33,583 |
| Aug 6, 2025 | 225.00 | 228.00 | 216.00 | 217.09 | 217.09 | -4.79% | 7,259 |
| Aug 5, 2025 | 234.50 | 234.50 | 227.75 | 228.00 | 228.00 | -2.75% | 27,687 |
| Aug 4, 2025 | 234.00 | 236.00 | 234.00 | 234.45 | 234.45 | 0.19% | 844 |
| Aug 1, 2025 | 239.00 | 239.00 | 232.75 | 234.00 | 234.00 | -3.31% | 2,020 |
| Jul 31, 2025 | 242.39 | 249.00 | 242.00 | 242.01 | 242.01 | -0.82% | 12,562 |
| Jul 30, 2025 | 245.07 | 247.10 | 243.00 | 244.00 | 244.00 | -1.20% | 15,640 |
| Jul 29, 2025 | 261.98 | 261.98 | 246.00 | 246.96 | 246.96 | -5.38% | 2,845 |
| Jul 28, 2025 | 258.00 | 261.00 | 257.00 | 261.00 | 261.00 | 0.38% | 143 |
| Jul 25, 2025 | 254.97 | 268.00 | 254.97 | 260.00 | 260.00 | 1.96% | 740 |
| Jul 24, 2025 | 257.80 | 257.80 | 250.00 | 254.99 | 254.99 | -1.72% | 1,641 |
| Jul 23, 2025 | 265.00 | 265.00 | 259.45 | 259.45 | 259.45 | -2.28% | 3,031 |
| Jul 22, 2025 | 260.00 | 269.00 | 260.00 | 265.50 | 265.50 | 4.45% | 3,574 |
| Jul 21, 2025 | 256.20 | 262.00 | 254.00 | 254.20 | 254.20 | -1.09% | 4,064 |
| Jul 18, 2025 | 243.81 | 261.00 | 243.81 | 257.00 | 257.00 | 5.98% | 13,068 |
| Jul 17, 2025 | 236.70 | 252.00 | 236.70 | 242.50 | 242.50 | 4.53% | 5,759 |
| Jul 16, 2025 | 238.00 | 238.00 | 225.00 | 232.00 | 232.00 | -2.52% | 13,875 |