Rivian Automotive, Inc. (DE:99U)
NASDAQ:99U
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
12.92
13.23
12.68
12.68
12.68
+1.29%
645
0.84
Apr 07, 2026
13.03
13.03
12.52
12.52
12.52
-2.80%
350
0.46
Apr 06, 2026
12.88
12.88
12.62
12.88
12.88
0.00%
0
0.00
Apr 03, 2026
12.88
12.88
12.62
12.88
12.88
0.00%
0
0.00
Apr 02, 2026
12.62
12.88
12.62
12.88
12.88
-1.53%
0
0.00
Apr 01, 2026
12.96
13.08
12.96
13.08
13.08
+4.31%
0
0.00
Mar 31, 2026
12.40
12.56
12.40
12.54
12.54
-0.48%
0
0.00
Mar 30, 2026
12.68
12.92
12.58
12.60
12.60
-1.72%
206
0.25
Mar 27, 2026
13.12
13.12
12.78
12.82
12.82
-2.88%
2,500
3.20
Mar 26, 2026
13.26
13.26
13.20
13.20
13.20
-3.51%
0
0.00
Mar 25, 2026
13.82
13.84
13.68
13.68
13.68
+3.48%
400
0.51
Mar 24, 2026
13.46
13.46
13.22
13.22
13.22
-4.20%
300
0.38
Mar 23, 2026
12.96
13.80
12.60
13.80
13.80
+5.34%
360
0.46
Mar 20, 2026
14.26
14.26
12.84
13.10
13.10
-5.48%
3,458
4.69
Mar 19, 2026
13.40
14.00
13.24
13.86
13.86
+0.14%
220
0.29
Mar 18, 2026
13.60
13.84
13.26
13.84
13.84
+3.44%
1,000
1.23
Mar 17, 2026
13.12
13.38
13.10
13.38
13.38
-2.05%
0
0.00
Mar 16, 2026
12.94
13.66
12.82
13.66
13.66
+4.12%
1,500
1.90
Mar 13, 2026
13.50
13.62
13.12
13.12
13.12
-4.93%
307
0.39
Mar 12, 2026
14.12
14.54
13.80
13.80
13.80
-6.25%
110
0.13
Mar 11, 2026
14.12
14.72
14.02
14.72
14.72
+1.94%
90
0.11
Mar 10, 2026
13.50
14.44
13.50
14.44
14.44
+3.44%
0
0.00
Mar 09, 2026
12.78
13.96
12.78
13.96
13.96
+10.09%
310
0.36
Mar 06, 2026
12.86
12.92
12.68
12.68
12.68
+1.77%
0
0.00
Mar 05, 2026
12.72
12.72
12.46
12.46
12.46
-0.32%
0
0.00
Mar 04, 2026
12.70
13.06
12.50
12.50
12.50
-0.48%
250
0.27
Mar 03, 2026
12.56
12.56
12.46
12.56
12.56
-0.79%
150
0.16
Mar 02, 2026
12.48
12.66
12.48
12.66
12.66
-1.25%
0
0.00
Feb 27, 2026
12.86
13.02
12.82
12.82
12.82
+0.63%
15
0.02
Feb 26, 2026
12.80
12.80
12.74
12.74
12.74
-0.47%
0
0.00
Feb 25, 2026
13.10
13.10
12.80
12.80
12.80
+1.91%
1,600
1.68
Feb 24, 2026
12.48
12.56
12.44
12.56
12.56
-0.63%
0
0.00
Feb 23, 2026
12.66
12.66
12.64
12.64
12.64
-2.47%
0
0.00
Feb 20, 2026
13.04
13.12
12.96
12.96
12.96
-4.00%
1,000
1.07
Feb 19, 2026
13.94
13.94
13.50
13.50
13.50
-2.46%
600
0.65
Feb 18, 2026
13.72
14.10
13.52
13.84
13.84
+0.29%
400
0.43
Feb 17, 2026
14.64
14.84
13.80
13.80
13.80
-7.38%
1,725
1.87
Feb 16, 2026
14.64
14.90
14.64
14.90
14.90
0.00%
534
0.58
Feb 13, 2026
13.28
14.90
13.28
14.90
14.90
+22.13%
5,345
6.22
Feb 12, 2026
12.42
12.42
12.20
12.20
12.20
-4.69%
1,000
1.14
Feb 11, 2026
12.84
12.84
12.80
12.80
12.80
-1.54%
4,500
5.41
Feb 10, 2026
12.10
13.00
12.10
13.00
13.00
+5.86%
150
0.17
Feb 09, 2026
12.70
12.74
12.28
12.28
12.28
-4.81%
827
0.92
Feb 06, 2026
11.32
12.90
11.32
12.90
12.90
+11.98%
660
0.71
Feb 05, 2026
12.02
12.38
11.52
11.52
11.52
-4.32%
510
0.53
Feb 04, 2026
11.94
12.36
11.94
12.04
12.04
-3.22%
600
0.62
Feb 03, 2026
12.16
12.44
12.16
12.44
12.44
-2.05%
1,400
1.30
Feb 02, 2026
11.94
12.70
11.94
12.70
12.70
+1.60%
2,600
2.03
Jan 30, 2026
12.62
12.94
12.50
12.50
12.50
-0.79%
1,777
1.40
Jan 29, 2026
12.52
12.98
12.52
12.60
12.60
-0.47%
1,312
1.02
Rows: