Explain this page
Arphra AIPlain-English read on Rivian Automotive, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 16.99 | 17.69 | 16.67 | 17.29 | 17.29 | 17.29 | 0.00% | 39,250,187 |
| Jun 01, 2026 | 16.14 | 17.20 | 15.90 | 16.95 | 16.95 | 16.95 | 0.00% | 43,483,509 |
| May 29, 2026 | 15.23 | 16.60 | 15.11 | 16.30 | 16.30 | 16.30 | 0.00% | 59,451,500 |
| May 28, 2026 | 14.61 | 15.27 | 14.49 | 15.20 | 15.20 | 15.20 | 0.00% | 23,145,700 |
| May 27, 2026 | 14.45 | 14.86 | 14.45 | 14.70 | 14.70 | 14.70 | 0.00% | 23,273,912 |
| May 26, 2026 | 14.36 | 14.70 | 14.16 | 14.39 | 14.39 | 14.39 | 0.00% | 22,915,447 |
| May 22, 2026 | 14.17 | 14.40 | 14.08 | 14.22 | 14.22 | 14.22 | 0.00% | 27,073,400 |
| May 21, 2026 | 13.63 | 14.25 | 13.56 | 14.15 | 14.15 | 14.15 | 0.00% | 25,002,848 |
| May 20, 2026 | 13.07 | 13.78 | 12.77 | 13.73 | 13.73 | 13.73 | 0.00% | 44,632,400 |
| May 19, 2026 | 13.23 | 13.26 | 12.65 | 12.90 | 12.90 | 12.90 | 0.00% | 41,231,800 |
| May 18, 2026 | 13.77 | 13.79 | 13.14 | 13.35 | 13.35 | 13.35 | 0.00% | 29,544,136 |
| May 15, 2026 | 14.05 | 14.15 | 13.66 | 13.79 | 13.79 | 13.79 | 0.00% | 42,196,713 |
| May 14, 2026 | 14.25 | 14.83 | 14.20 | 14.52 | 14.52 | 14.52 | 0.00% | 21,303,748 |
| May 13, 2026 | 13.91 | 14.68 | 13.87 | 14.27 | 14.27 | 14.27 | 0.00% | 29,255,425 |
| May 12, 2026 | 14.01 | 14.19 | 13.64 | 13.95 | 13.95 | 13.95 | 0.00% | 22,253,000 |
| May 11, 2026 | 14.12 | 14.35 | 14.00 | 14.08 | 14.08 | 14.08 | 0.00% | 26,215,700 |
| May 08, 2026 | 14.27 | 14.35 | 13.84 | 14.22 | 14.22 | 14.22 | 0.00% | 31,623,100 |
| May 07, 2026 | 14.58 | 14.64 | 14.12 | 14.18 | 14.18 | 14.18 | 0.00% | 26,127,600 |
| Apr 10, 2026 | 15.37 | 15.87 | 15.30 | 15.43 | 15.43 | 15.43 | 0.00% | 19,334,326 |
| Apr 09, 2026 | 15.04 | 15.43 | 14.87 | 15.24 | 15.24 | 15.24 | 0.00% | 16,625,040 |
| Apr 08, 2026 | 15.49 | 15.62 | 14.87 | 15.14 | 15.14 | 15.14 | 0.00% | 31,904,800 |
| Apr 07, 2026 | 15.10 | 15.20 | 14.43 | 14.69 | 14.69 | 14.69 | 0.00% | 27,778,900 |
| Apr 06, 2026 | 15.39 | 15.69 | 14.90 | 15.29 | 15.29 | 15.29 | 0.00% | 22,766,804 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.