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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	14.39	14.11	14.11	14.63	13.96	47.82M
September 16, 2025	13.77	14.32	14.32	14.65	13.73	62.17M
September 15, 2025	13.63	13.6	13.6	13.77	13.38	30.82M
September 12, 2025	14	13.46	13.46	14.04	12.57	66.95M
September 11, 2025	13.97	13.97	13.97	14.63	13.95	40.47M
September 10, 2025	13.95	13.91	13.91	14.27	13.73	32.1M
September 09, 2025	14	13.94	13.94	14.2	13.69	30.6M
September 08, 2025	14.24	13.99	13.99	14.33	13.82	54.56M
September 05, 2025	13.74	14.21	14.21	14.57	13.66	87.14M
September 04, 2025	14.36	13.7	13.7	14.37	13.38	82.55M
September 03, 2025	13.9	14.44	14.44	15.03	13.85	77.65M
September 02, 2025	13.3	13.87	13.87	13.95	12.98	51.26M
August 29, 2025	13.65	13.57	13.57	13.89	13.31	39.63M
August 28, 2025	13.34	13.64	13.64	13.66	13.09	31.63M
August 27, 2025	13.25	13.22	13.22	13.5	13.14	38.97M
August 26, 2025	13.12	13.21	13.21	13.26	12.84	51.58M
August 25, 2025	13.05	13.11	13.11	13.49	12.91	46.84M
August 22, 2025	12.17	13.09	13.09	13.11	12.16	64.36M
August 21, 2025	12.04	12.12	12.12	12.15	11.84	42.74M
August 20, 2025	12.18	12.07	12.07	12.33	11.88	45.08M
August 19, 2025	12.45	12.25	12.25	12.5	12.07	48.42M
August 18, 2025	12.28	12.41	12.41	12.48	12.07	38.39M
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

Rivian Automotive, Inc. (RIVN) NASDAQ