The closing price for Rivian Automotive (RIVN) in May 2023 was $14.73, on May 31, 2023. It was up 15% for the month. The latest price is $16.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $14.75 | $15.01 | $14.38 | $14.73 | 49,316,900 |
May 30 2023 | $15.60 | $15.66 | $14.44 | $14.87 | 29,933,800 |
May 26 2023 | $14.65 | $15.46 | $14.65 | $15.14 | 26,601,700 |
May 25 2023 | $14.27 | $14.66 | $14.14 | $14.57 | 16,133,200 |
May 24 2023 | $13.95 | $14.42 | $13.60 | $14.38 | 19,055,900 |
May 23 2023 | $14.04 | $14.76 | $14.00 | $14.20 | 18,444,200 |
May 22 2023 | $13.47 | $14.36 | $13.38 | $14.23 | 20,291,000 |
May 19 2023 | $13.52 | $14.30 | $13.29 | $13.47 | 24,278,000 |
May 18 2023 | $13.40 | $13.56 | $13.05 | $13.54 | 13,853,200 |
May 17 2023 | $13.08 | $13.46 | $13.00 | $13.41 | 16,167,300 |
May 16 2023 | $13.22 | $13.33 | $12.93 | $13.08 | 13,799,400 |
May 15 2023 | $12.59 | $13.54 | $12.55 | $13.44 | 22,534,000 |
May 12 2023 | $13.80 | $13.97 | $12.74 | $12.91 | 31,065,600 |
May 11 2023 | $14.21 | $14.58 | $13.72 | $13.84 | 26,179,600 |
May 10 2023 | $15.09 | $15.74 | $14.05 | $14.11 | 66,713,400 |
May 09 2023 | $13.35 | $14.09 | $13.12 | $13.86 | 34,103,300 |
May 08 2023 | $13.43 | $14.02 | $13.23 | $13.87 | 23,002,500 |
May 05 2023 | $13.14 | $13.63 | $13.10 | $13.41 | 16,793,100 |
May 04 2023 | $12.84 | $13.15 | $12.59 | $12.95 | 13,429,000 |
May 03 2023 | $12.68 | $13.12 | $12.56 | $12.81 | 14,620,000 |
May 02 2023 | $12.58 | $12.87 | $12.35 | $12.68 | 13,130,200 |
May 01 2023 | $12.81 | $12.83 | $12.37 | $12.65 | 12,868,700 |
Daily pricing data for Rivian Automotive dates back to 11/3/2021, and may be incomplete.