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

opens in 9h 3m

005930 208,000.00 1.96%
0700 505.00 -0.69%
2330 1,990.00 1.79%
ASML 1,234.80 1.83%
AZN 15,276.00 0.39%
ETH/USD 2,191.36 0.05%
EUR/USD 1.17 -0.03%
MC 483.95 -2.99%
NESN 78.80 0.06%
USD/JPY 159.15 0.09%
XPT/USD 1,003.20 0.33%

005930 208,000.00 1.96%
0700 505.00 -0.69%
2330 1,990.00 1.79%
ASML 1,234.80 1.83%
AZN 15,276.00 0.39%
ETH/USD 2,191.36 0.05%
EUR/USD 1.17 -0.03%
MC 483.95 -2.99%
NESN 78.80 0.06%
USD/JPY 159.15 0.09%
XPT/USD 1,003.20 0.33%

005930 208,000.00 1.96%
0700 505.00 -0.69%
2330 1,990.00 1.79%
ASML 1,234.80 1.83%
AZN 15,276.00 0.39%
ETH/USD 2,191.36 0.05%
EUR/USD 1.17 -0.03%
MC 483.95 -2.99%
NESN 78.80 0.06%
USD/JPY 159.15 0.09%
XPT/USD 1,003.20 0.33%

005930 208,000.00 1.96%
0700 505.00 -0.69%
2330 1,990.00 1.79%
ASML 1,234.80 1.83%
AZN 15,276.00 0.39%
ETH/USD 2,191.36 0.05%
EUR/USD 1.17 -0.03%
MC 483.95 -2.99%
NESN 78.80 0.06%
USD/JPY 159.15 0.09%
XPT/USD 1,003.20 0.33%

19.90000 USD

4.615

30.19%

Last update Apr 9, 2:47 PM BST

Market closed

Day range

19.90000

15.21500

19.90000

Previous close

15.28500

Open

15.21500

Access this stock data via API

Rivian Automotive, Inc. Class A Common Stock

19.90

4.62

30.19%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 09, 2026	15.22	19.90	15.22	19.90	30.79%	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
Mar 31, 2026	14.71	14.85	14.71	14.85	0.94%	3642
Mar 27, 2026	14.95	14.95	14.95	14.95	0	1886
Mar 17, 2026	15.85	15.85	15.73	15.73	-0.80%	1125

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