Rivian Automotive, Inc. (BMV:RIVN)
Mexico
· Delayed Price · Currency is MXN 281.00
+6.00 (2.18%)
Last updated: Mar 9, 2026, 11:31 AM CST
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.00 | 276.90 | 267.68 | 275.00 | 275.00 | 5.77% | 907 |
| Mar 5, 2026 | 260.00 | 268.00 | 260.00 | 260.01 | 260.01 | -0.38% | 302 |
| Mar 4, 2026 | 268.00 | 272.99 | 261.00 | 261.00 | 261.00 | -2.61% | 883 |
| Mar 3, 2026 | 260.00 | 273.00 | 260.00 | 268.00 | 268.00 | 3.47% | 912 |
| Mar 2, 2026 | 249.56 | 266.00 | 249.56 | 259.00 | 259.00 | -10.64% | 4,566 |
| Feb 27, 2026 | 289.83 | 289.83 | 289.83 | 289.83 | 289.83 | 9.33% | 17 |
| Feb 26, 2026 | 267.00 | 271.00 | 265.00 | 265.10 | 265.10 | -0.34% | 2,016 |
| Feb 25, 2026 | 270.00 | 270.00 | 263.70 | 266.00 | 266.00 | 2.31% | 8,732 |
| Feb 24, 2026 | 254.00 | 263.00 | 254.00 | 260.00 | 260.00 | 1.94% | 1,023 |
| Feb 23, 2026 | 257.00 | 263.00 | 254.00 | 255.04 | 255.04 | -1.91% | 1,235 |
| Feb 20, 2026 | 266.70 | 266.70 | 258.00 | 260.00 | 260.00 | -2.99% | 55,169 |
| Feb 19, 2026 | 274.39 | 274.39 | 262.00 | 268.00 | 268.00 | -3.60% | 22,902 |
| Feb 18, 2026 | 282.70 | 291.00 | 277.00 | 278.00 | 278.00 | -1.74% | 20,379 |
| Feb 17, 2026 | 294.00 | 294.00 | 282.50 | 282.91 | 282.91 | -9.03% | 43,941 |
| Feb 13, 2026 | 299.00 | 315.00 | 280.00 | 311.00 | 311.00 | 29.58% | 11,072 |
| Feb 12, 2026 | 258.00 | 258.00 | 240.01 | 240.01 | 240.01 | -3.22% | 1,073 |
| Feb 11, 2026 | 262.00 | 262.00 | 246.00 | 248.00 | 248.00 | -4.25% | 981 |
| Feb 10, 2026 | 260.00 | 267.00 | 259.01 | 259.01 | 259.01 | -0.38% | 2,638 |
| Feb 9, 2026 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.08% | 1,957 |
| Feb 6, 2026 | 247.99 | 258.00 | 244.56 | 257.22 | 257.22 | 8.08% | 584 |
| Feb 5, 2026 | 245.39 | 247.00 | 238.00 | 238.00 | 238.00 | -2.86% | 2,717 |
| Feb 4, 2026 | 248.00 | 251.40 | 245.00 | 245.00 | 245.00 | 1.24% | 587 |
| Feb 3, 2026 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | -5.10% | 2,206 |
| Jan 30, 2026 | 265.00 | 265.00 | 254.60 | 255.00 | 255.00 | -1.92% | 1,268 |
| Jan 29, 2026 | 260.02 | 277.00 | 260.00 | 260.00 | 260.00 | -0.76% | 607 |
| Jan 28, 2026 | 263.00 | 265.35 | 261.50 | 262.00 | 262.00 | -0.33% | 849 |
| Jan 27, 2026 | 272.00 | 272.00 | 261.60 | 262.86 | 262.86 | -3.36% | 1,016 |
| Jan 26, 2026 | 274.00 | 274.00 | 270.50 | 272.00 | 272.00 | -1.09% | 368 |
| Jan 23, 2026 | 282.25 | 282.25 | 275.00 | 275.00 | 275.00 | -4.60% | 2,338 |
| Jan 22, 2026 | 297.77 | 297.77 | 288.27 | 288.27 | 288.27 | 0.01% | 557 |
| Jan 21, 2026 | 280.00 | 290.00 | 280.00 | 288.25 | 288.25 | 2.04% | 811 |
| Jan 20, 2026 | 280.00 | 285.00 | 280.00 | 282.50 | 282.50 | -2.28% | 392 |
| Jan 19, 2026 | 292.00 | 292.00 | 286.00 | 289.10 | 289.10 | -1.67% | 288 |
| Jan 16, 2026 | 302.75 | 302.75 | 294.00 | 294.00 | 294.00 | -2.89% | 273 |
| Jan 15, 2026 | 310.00 | 310.00 | 300.00 | 302.75 | 302.75 | -2.34% | 1,269 |
| Jan 14, 2026 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | -7.46% | 8,146 |
| Jan 13, 2026 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | -3.49% | 11,869 |
| Jan 12, 2026 | 342.50 | 347.13 | 340.32 | 347.13 | 347.13 | -0.17% | 24,651 |
| Jan 9, 2026 | 358.00 | 358.00 | 343.00 | 347.72 | 347.72 | -6.02% | 8,611 |
| Jan 8, 2026 | 366.00 | 375.00 | 366.00 | 370.00 | 370.00 | 0.36% | 100 |
| Jan 7, 2026 | 341.61 | 368.68 | 341.61 | 368.68 | 368.68 | 6.86% | 15,848 |
| Jan 6, 2026 | 345.00 | 357.98 | 339.77 | 345.00 | 345.00 | -2.54% | 9,116 |
| Jan 5, 2026 | 342.50 | 358.00 | 342.50 | 354.00 | 354.00 | 1.43% | 300 |
| Jan 2, 2026 | 358.00 | 368.25 | 339.00 | 349.00 | 349.00 | -1.93% | 12,038 |
| Dec 31, 2025 | 349.00 | 355.86 | 349.00 | 355.86 | 355.86 | 1.10% | 86 |
| Dec 30, 2025 | 350.00 | 353.00 | 348.00 | 352.00 | 352.00 | -6.63% | 8,745 |
| Dec 29, 2025 | 370.00 | 377.00 | 370.00 | 377.00 | 377.00 | -0.26% | 156 |
| Dec 26, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 27,069 |
| Dec 24, 2025 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.53% | 315 |
| Dec 23, 2025 | 393.00 | 393.00 | 370.00 | 378.00 | 378.00 | -3.94% | 609 |
| Dec 22, 2025 | 400.00 | 405.00 | 393.50 | 393.50 | 393.50 | -2.44% | 73,960 |
| Dec 19, 2025 | 355.00 | 407.00 | 355.00 | 403.34 | 403.34 | 11.41% | 4,211 |
| Dec 18, 2025 | 320.00 | 364.99 | 320.00 | 362.04 | 362.04 | 12.86% | 5,626 |
| Dec 17, 2025 | 325.14 | 327.00 | 320.79 | 320.79 | 320.79 | 0.75% | 5,413 |
| Dec 16, 2025 | 337.00 | 337.00 | 318.41 | 318.41 | 318.41 | -6.35% | 275 |
| Dec 15, 2025 | 315.01 | 351.33 | 315.01 | 340.00 | 340.00 | 13.39% | 20,194 |
| Dec 11, 2025 | 320.00 | 320.00 | 285.00 | 299.85 | 299.85 | -6.30% | 848 |
| Dec 10, 2025 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | -0.62% | 18,744 |
| Dec 9, 2025 | 317.99 | 323.00 | 317.99 | 322.00 | 322.00 | 1.26% | 367 |
| Dec 8, 2025 | 329.99 | 329.99 | 312.84 | 318.00 | 318.00 | -4.50% | 153 |
| 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 |