Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rivian Automoti (0ACR) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 19.90 19.90 19.90 19.90 45,824
19th May 2026 (Tue) 19.90 19.90 19.90 19.90 8,680
18th May 2026 (Mon) 19.90 19.90 19.90 19.90 16,449
15th May 2026 (Fri) 19.90 19.90 19.90 19.90 5,831
14th May 2026 (Thu) 19.90 19.90 19.90 19.90 1,569
13th May 2026 (Wed) 19.90 19.90 19.90 19.90 3,949
12th May 2026 (Tue) 19.90 19.90 19.90 19.90 15,984
11th May 2026 (Mon) 19.90 19.90 19.90 19.90 10,515
8th May 2026 (Fri) 19.90 19.90 19.90 19.90 24,380
7th May 2026 (Thu) 19.90 19.90 19.90 19.90 2,976
6th May 2026 (Wed) 19.90 19.90 19.90 19.90 13,048
5th May 2026 (Tue) 19.90 19.90 19.90 19.90 80,078
4th May 2026 (Mon) 19.90 19.90 19.90 19.90 0
1st May 2026 (Fri) 19.90 19.90 19.90 19.90 2,989
30th Apr 2026 (Thu) 19.90 19.90 19.90 19.90 8,157
29th Apr 2026 (Wed) 19.90 19.90 19.90 19.90 2,794
28th Apr 2026 (Tue) 19.90 19.90 19.90 19.90 1,279
27th Apr 2026 (Mon) 19.90 19.90 19.90 19.90 271
24th Apr 2026 (Fri) 19.90 19.90 19.90 19.90 777
23rd Apr 2026 (Thu) 19.90 19.90 19.90 19.90 1,167
22nd Apr 2026 (Wed) 19.90 19.90 19.90 19.90 3,437
21st Apr 2026 (Tue) 19.90 19.90 19.90 19.90 5,754
20th Apr 2026 (Mon) 19.90 19.90 19.90 19.90 4,164
17th Apr 2026 (Fri) 19.90 19.90 19.90 19.90 5,157
16th Apr 2026 (Thu) 19.90 19.90 19.90 19.90 5,153
15th Apr 2026 (Wed) 19.90 19.90 19.90 19.90 2,972
14th Apr 2026 (Tue) 19.90 19.90 19.90 19.90 4,162
13th Apr 2026 (Mon) 19.90 19.90 19.90 19.90 1,207
10th Apr 2026 (Fri) 19.90 19.90 19.90 19.90 5,433
9th Apr 2026 (Thu) 19.90 19.90 19.90 19.90 832
8th Apr 2026 (Wed) 19.90 19.90 19.90 19.90 6,973
7th Apr 2026 (Tue) 19.90 19.90 19.90 19.90 6,100
6th Apr 2026 (Mon) 19.90 19.90 19.90 19.90 0
3rd Apr 2026 (Fri) 19.90 19.90 19.90 19.90 0
2nd Apr 2026 (Thu) 19.90 19.90 19.90 19.90 1,947
1st Apr 2026 (Wed) 19.90 19.90 19.90 19.90 269
31st Mar 2026 (Tue) 19.90 19.90 19.90 19.90 3,642
30th Mar 2026 (Mon) 19.90 19.90 19.90 19.90 2,385
27th Mar 2026 (Fri) 19.90 19.90 19.90 19.90 1,886
26th Mar 2026 (Thu) 19.90 19.90 19.90 19.90 2,134
25th Mar 2026 (Wed) 19.90 19.90 19.90 19.90 4,513
24th Mar 2026 (Tue) 19.90 19.90 19.90 19.90 1,340
23rd Mar 2026 (Mon) 19.90 19.90 19.90 19.90 6,554
FTSE 100 Latest
Value10,443.47
Change11.13