Rivian Automotive, Inc. - RIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.03	12.24	12.24	12.45	12.01	51.96M
August 14, 2025	12.07	12.06	12.06	12.21	11.79	38.05M
August 13, 2025	12	12.28	12.28	12.35	11.91	25.09M
August 12, 2025	12.08	11.97	11.97	12.1	11.58	33.63M
August 11, 2025	11.88	11.93	11.93	12.33	11.83	40.35M
August 08, 2025	12.08	11.79	11.79	12.29	11.78	31.6M
August 07, 2025	11.77	12.07	12.07	12.19	11.72	33.05M
August 06, 2025	11.68	11.64	11.64	12.26	11.57	67.07M
August 05, 2025	12.48	12.15	12.15	12.52	12.06	68M
August 04, 2025	12.56	12.41	12.41	12.84	12.35	45.5M
August 01, 2025	12.65	12.38	12.38	12.7	12.31	42.55M
July 31, 2025	13	12.87	12.87	13.13	12.8	37.75M
July 30, 2025	13.11	13.03	13.03	13.18	12.85	37.65M
July 29, 2025	13.77	13.06	13.06	13.83	13.06	38.52M
July 28, 2025	14.05	13.78	13.78	14.07	13.71	22.64M
July 25, 2025	13.89	14.01	14.01	14.47	13.8	51.13M
July 24, 2025	13.79	13.82	13.82	13.89	13.41	39.29M
July 23, 2025	14.21	14.02	14.02	14.24	13.77	38.37M
July 22, 2025	13.65	14.12	14.12	14.51	13.62	45.19M
July 21, 2025	13.92	13.7	13.7	14.15	13.62	35.63M
July 18, 2025	13.03	13.7	13.7	13.86	12.8	48.65M
July 17, 2025	12.74	12.9	12.9	13.49	12.69	51.88M
July 16, 2025	12.7	12.39	12.39	12.7	11.96	41.61M
July 15, 2025	12.8	12.63	12.63	13.03	12.62	27.64M
July 14, 2025	12.85	12.75	12.75	12.88	12.55	28.21M
July 11, 2025	13.18	13.03	13.03	13.44	13	21.16M
July 10, 2025	13.22	13.32	13.32	13.5	13.2	20.39M
July 09, 2025	13.19	13.2	13.2	13.32	13.06	16.21M
July 08, 2025	12.79	13.13	13.13	13.37	12.78	28.16M
July 07, 2025	12.88	12.75	12.75	12.92	12.44	34.21M
July 03, 2025	12.97	13.07	13.07	13.46	12.89	21.51M
July 02, 2025	13.3	12.87	12.87	13.33	12.83	42.32M
July 01, 2025	13.55	13.47	13.47	13.55	12.97	30.28M
June 30, 2025	13.6	13.74	13.74	13.83	13.56	18.77M
June 27, 2025	13.95	13.6	13.6	13.95	13.38	27.5M
June 26, 2025	13.79	13.91	13.91	14.14	13.66	17.76M
June 25, 2025	13.89	13.76	13.76	13.91	13.53	14.58M
June 24, 2025	13.84	13.81	13.81	13.98	13.69	17.57M
June 23, 2025	13.53	13.65	13.65	13.93	13.43	22.2M
June 20, 2025	13.93	13.57	13.57	14.03	13.39	28.26M
June 18, 2025	13.44	13.77	13.77	13.91	13.36	15.93M
June 17, 2025	13.48	13.39	13.39	13.69	13.26	21.39M
June 16, 2025	13.63	13.76	13.76	14.14	13.45	26.5M
June 13, 2025	13.58	13.42	13.42	13.74	13.35	26.99M
June 12, 2025	13.98	13.91	13.91	14.13	13.88	14.71M
June 11, 2025	14.61	14.2	14.2	14.8	14.07	20.83M
June 10, 2025	14.59	14.4	14.4	14.74	14.27	19.59M
June 09, 2025	14.15	14.4	14.4	14.55	14	27.17M
June 06, 2025	13.92	14	14	14.14	13.69	24.45M
June 05, 2025	14.03	13.78	13.78	14.27	13.61	34.97M
June 04, 2025	14.37	14.01	14.01	14.53	13.87	26.24M
June 03, 2025	14.22	14.37	14.37	14.68	14.23	22.48M
June 02, 2025	14.4	14.1	14.1	14.5	13.85	27.36M
May 30, 2025	14.97	14.53	14.53	14.98	14.41	39.9M
May 29, 2025	15.67	15.01	15.01	15.69	14.96	25.22M
May 28, 2025	15.4	15.48	15.48	15.8	15.33	22.81M
May 27, 2025	15.94	15.37	15.37	15.98	14.87	36.73M
May 23, 2025	15.61	15.63	15.63	15.87	15.4	21.69M
May 22, 2025	16.19	15.91	15.91	16.35	15.73	28.05M
May 21, 2025	16.71	16.34	16.34	17.08	16.02	46.63M

Rivian Automotive, Inc. (RIVN) NASDAQ