The closing price for Rivian Automotive (RIVN) on February 5 was $13.73. It was down 2.9% for the day (down 4.5% from previous close). The latest price is $15.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2026 21:00 | $13.73 | $13.73 | $13.73 | $13.73 | — |
February 05 2026 20:30 | $13.73 | $13.75 | $13.58 | $13.73 | 10,626,411 |
February 05 2026 19:30 | $14.04 | $14.04 | $13.72 | $13.73 | 7,522,268 |
February 05 2026 18:30 | $14.03 | $14.14 | $13.94 | $14.04 | 6,878,721 |
February 05 2026 17:30 | $14.19 | $14.27 | $13.99 | $14.03 | 1,999,850 |
February 05 2026 16:30 | $14.25 | $14.26 | $14.05 | $14.19 | 8,057,762 |
February 05 2026 15:30 | $14.15 | $14.34 | $14.09 | $14.25 | 5,026,879 |
February 05 2026 14:30 | $14.14 | $14.32 | $14.01 | $14.15 | 4,407,914 |
Daily pricing data for Rivian Automotive dates back to 11/3/2021, and may be incomplete.
