$16.84
+0.490 (+3.00%)
At Close: Jun 08, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.65 | $18.55 | Monday, 8th Jun 2026 RIVN stock ended at $16.84. This is 3.00% more than the trading day before Friday, 5th Jun 2026. During the day the stock fluctuated 7.51% from a day low at $16.37 to a day high of $17.60. |
| 90 days | $12.65 | $18.55 | |
| 52 weeks | $11.36 | $22.69 |
Historical Rivian Automotive, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 08, 2026 | $16.71 | $17.60 | $16.37 | $16.84 | 22 429 097 |
| Jun 05, 2026 | $17.96 | $18.00 | $16.24 | $16.35 | 35 945 387 |
| Jun 04, 2026 | $17.97 | $18.55 | $17.75 | $18.12 | 35 162 018 |
| Jun 03, 2026 | $17.07 | $18.43 | $16.92 | $18.27 | 50 293 558 |
| Jun 02, 2026 | $17.00 | $17.69 | $16.67 | $17.29 | 37 075 084 |
| Jun 01, 2026 | $16.10 | $17.20 | $15.90 | $16.95 | 42 743 429 |
| May 29, 2026 | $15.24 | $16.60 | $15.11 | $16.30 | 59 280 803 |
| May 28, 2026 | $14.61 | $15.27 | $14.49 | $15.20 | 22 320 082 |
| May 27, 2026 | $14.46 | $14.86 | $14.45 | $14.70 | 22 677 103 |
| May 26, 2026 | $14.36 | $14.70 | $14.16 | $14.39 | 20 934 172 |
| May 22, 2026 | $14.17 | $14.40 | $14.17 | $14.22 | 26 984 050 |
| May 21, 2026 | $13.64 | $14.25 | $13.56 | $14.15 | 24 925 073 |
| May 20, 2026 | $13.08 | $13.78 | $12.77 | $13.73 | 41 665 270 |
| May 19, 2026 | $13.23 | $13.25 | $12.65 | $12.90 | 40 640 095 |
| May 18, 2026 | $13.77 | $13.79 | $13.14 | $13.35 | 28 377 884 |
| May 15, 2026 | $14.05 | $14.15 | $13.66 | $13.79 | 42 023 897 |
| May 14, 2026 | $14.24 | $14.83 | $14.20 | $14.52 | 21 072 016 |
| May 13, 2026 | $13.91 | $14.68 | $13.87 | $14.27 | 28 855 447 |
| May 12, 2026 | $14.01 | $14.19 | $13.64 | $13.95 | 20 922 900 |
| May 11, 2026 | $14.12 | $14.35 | $14.00 | $14.08 | 24 183 043 |
| May 08, 2026 | $14.27 | $14.35 | $13.84 | $14.22 | 31 512 328 |
| May 07, 2026 | $14.58 | $14.64 | $14.12 | $14.19 | 25 771 529 |
| May 06, 2026 | $14.67 | $14.79 | $14.42 | $14.48 | 24 434 625 |
| May 05, 2026 | $14.65 | $15.07 | $14.48 | $14.60 | 27 959 878 |
| May 04, 2026 | $15.11 | $15.11 | $14.39 | $14.51 | 47 956 827 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RIVN stock historical prices to predict future price movements?
Trend Analysis: Examine the RIVN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RIVN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RIVN