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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	12.35	12.87	12.87	12.98	12.31	17.98M
February 03, 2025	12.02	12.39	12.39	12.56	11.89	21.91M
January 31, 2025	12.45	12.56	12.56	12.99	12.38	20.18M
January 30, 2025	12.58	12.59	12.59	12.81	12.48	9.49M
January 29, 2025	12.34	12.42	12.42	12.61	12.22	20.56M
January 28, 2025	12.86	12.72	12.72	12.89	12.41	16.84M
January 27, 2025	12.79	12.85	12.85	13.56	12.69	31.7M
January 24, 2025	12.71	12.77	12.77	13.19	12.48	31.33M
January 23, 2025	12.6	12.49	12.49	12.77	12.17	39.18M
January 22, 2025	13.1	12.69	12.69	13.14	12.66	35.49M
January 21, 2025	13.9	13.38	13.38	14.06	12.99	21.46M
January 17, 2025	14.68	14.21	14.21	15.34	14.19	64.73M
January 16, 2025	14.03	14.44	14.44	14.66	13.95	35.37M
January 15, 2025	13.9	13.94	13.94	14.21	13.75	28.67M
January 14, 2025	13.87	13.34	13.34	14.12	13.08	30.03M
January 13, 2025	13.54	13.49	13.49	13.63	13.01	28.04M
January 10, 2025	14	13.85	13.85	14.16	13.76	22.94M
January 08, 2025	14.57	14.21	14.21	14.76	13.98	32.69M
January 07, 2025	15.93	15.11	15.11	16.35	15.04	22.9M
January 06, 2025	16.47	15.72	15.72	16.64	15.53	57.92M
January 03, 2025	13.91	16.49	16.49	16.65	13.71	120.74M
January 02, 2025	13.35	13.25	13.25	13.79	12.76	30.29M
December 31, 2024	13.73	13.77	13.77	14.72	13.68	23.57M
December 30, 2024	13.35	13.58	13.58	13.65	13.02	18.36M
December 27, 2024	13.92	13.65	13.65	14.1	13.31	21.14M
December 26, 2024	13.93	14.04	14.04	14.35	13.69	19.01M
December 24, 2024	13.82	14.06	14.06	14.37	13.74	15.64M
December 23, 2024	13.8	13.75	13.75	14.22	13.71	19.86M
December 20, 2024	12.94	13.83	13.83	14.17	12.73	41.96M
December 19, 2024	13.47	13.06	13.06	13.75	12.8	35.85M
December 18, 2024	14.48	14.19	14.19	14.53	13.95	21.5M
December 17, 2024	15.35	14.7	14.7	15.46	14.58	30.71M
December 16, 2024	14.11	15.24	15.24	15.43	13.88	36.84M
December 13, 2024	14.02	14.37	14.37	14.41	13.75	31.3M
December 12, 2024	13.7	14.2	14.2	14.31	13.48	32.39M
December 11, 2024	14.21	13.76	13.76	14.33	13.23	28.5M
December 10, 2024	14.48	14.06	14.06	14.51	13.77	35.48M
December 09, 2024	13.54	14.55	14.55	14.99	13.42	47.23M
December 06, 2024	12.61	13	13	13.52	12.5	46.63M
December 05, 2024	12.09	12.34	12.34	12.85	12.05	44.4M
December 04, 2024	11.83	11.96	11.96	12.28	11.71	26.92M
December 03, 2024	11.68	11.88	11.88	12.04	11.55	22.41M
December 02, 2024	12.27	11.87	11.87	12.47	11.52	39.67M
November 29, 2024	12.23	12.23	12.23	12.63	11.93	26.13M
November 27, 2024	11.75	12.22	12.22	12.45	11.62	47.76M
November 26, 2024	12.24	11.88	11.88	12.26	11.22	53.8M
November 25, 2024	10.52	11.6	11.6	11.84	10.48	89.8M
November 22, 2024	10.03	10.24	10.24	10.57	10	30M
November 21, 2024	10.02	10.02	10.02	10.39	9.92	35.06M
November 20, 2024	10.09	10.05	10.05	10.47	9.91	24.96M
November 19, 2024	10.07	10.26	10.26	10.27	9.9	23.45M
November 18, 2024	10.03	9.99	9.99	10.03	9.96	824,914
November 15, 2024	10.07	10.06	10.06	10.07	9.55	77.8M
November 14, 2024	11.98	11.48	11.48	11.99	11.42	7.98M
November 13, 2024	11.75	12.03	12.03	13.1	11.46	118.81M
November 12, 2024	10.84	10.6	10.6	10.87	10.5	17.62M
November 11, 2024	10.67	11.04	11.04	11.25	10.25	45M
November 08, 2024	10.12	10.59	10.59	10.72	9.83	58.35M
November 07, 2024	9.95	10.05	10.05	10.24	9.81	53.8M
November 06, 2024	10.1	9.71	9.71	10.24	9.5	69.49M

Rivian Automotive, Inc. (RIVN) NASDAQ