Rivian Automotive, Inc. Class A Common Stock (0ACR) - Historical data, historical prices

United States

opens in 19h 59m

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,333.00 0.69%
EUR/USD 1.17 -0.03%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.08 0.00%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,333.00 0.69%
EUR/USD 1.17 -0.03%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.08 0.00%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,333.00 0.69%
EUR/USD 1.17 -0.03%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.08 0.00%
XPT/USD 1,003.20 0.33%

005930 220,500.00 -2.43%
0700 469.20 -2.09%
2330 2,170.00 -0.46%
ASML 1,222.40 2.50%
AZN 13,512.00 -3.13%
ETH/USD 2,333.00 0.69%
EUR/USD 1.17 -0.03%
MC 451.40 0.66%
NESN 78.73 -0.72%
USD/JPY 157.08 0.00%
XPT/USD 1,003.20 0.33%

16.33000 USD

1.21

6.90%

Last update Apr 22, 3:07 PM BST

Market closed

Day range

16.33000

16.33000

16.33000

Previous close

17.54000

Open

16.33000

Access this stock data via API

Rivian Automotive, Inc. Class A Common Stock

16.33

1.21

6.90%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	16.33	16.33	16.33	16.33	0	8157
Apr 22, 2026	17.54	17.54	17.54	17.54	0	3437
Apr 21, 2026	17.07	17.07	17.07	17.07	0	5754
Apr 16, 2026	16.60	16.68	16.60	16.68	0.45%	5153
Apr 15, 2026	16.12	16.12	16.12	16.12	0	2972
Apr 09, 2026	15.22	15.22	15.22	15.22	0	832
Apr 08, 2026	15.29	15.29	15.29	15.29	0	6973
Apr 07, 2026	14.67	14.67	14.67	14.67	0	6100

Access /time_series data via our API — starting from the Basic plan and above.