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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2024	10.05	10.03	10.03	10.17	9.96	17.32M
October 18, 2024	10.17	10.04	10.04	10.27	10.01	18.48M
October 17, 2024	10.15	10.12	10.12	10.27	9.93	27.48M
October 16, 2024	10.2	10.24	10.24	10.29	10.11	17.75M
October 15, 2024	10.28	10.15	10.15	10.47	10.1	21.21M
October 14, 2024	10.35	10.35	10.35	10.55	10.26	19.73M
October 11, 2024	10.08	10.5	10.5	10.57	10.08	24.58M
October 10, 2024	10.36	10.26	10.26	10.52	10.18	24.18M
October 09, 2024	10.47	10.42	10.42	10.94	10.37	35.09M
October 08, 2024	10.42	10.47	10.47	10.76	10.33	22.33M
October 07, 2024	10.38	10.49	10.49	10.57	10.25	29.22M
October 04, 2024	10.05	10.45	10.45	10.47	9.82	75.88M
October 03, 2024	10.45	10.78	10.78	10.8	10.44	21.1M
October 02, 2024	10.3	10.64	10.64	10.8	10.3	29.93M
October 01, 2024	11.2	10.88	10.88	11.21	10.77	9.09M
September 30, 2024	11.37	11.22	11.22	11.54	11.14	27.26M
September 27, 2024	11.42	11.6	11.6	11.84	11.34	35.83M
September 26, 2024	11.2	11.17	11.17	11.35	10.95	38.41M
September 25, 2024	11.43	11.03	11.03	11.6	10.98	53.13M
September 24, 2024	12.05	11.84	11.84	12.12	11.73	31.59M
September 23, 2024	11.85	11.91	11.91	12.18	11.41	34.92M
September 20, 2024	13.14	11.71	11.71	13.15	11.65	75.97M
September 19, 2024	13.35	13.15	13.15	13.65	13.09	29.6M
September 18, 2024	13.14	12.9	12.9	13.6	12.82	30.97M
September 17, 2024	13.48	13.1	13.1	13.54	13.05	18.51M
September 16, 2024	13.37	13.2	13.2	13.59	13.19	18.83M
September 13, 2024	13.83	13.5	13.5	14.08	13.39	23.43M
September 12, 2024	13.77	13.72	13.72	13.97	13.51	16.42M
September 11, 2024	13.21	13.93	13.93	13.99	12.96	27.55M
September 10, 2024	13.1	13.17	13.17	13.49	12.81	18.04M
September 09, 2024	13.29	13.08	13.08	13.7	13.01	20.77M
September 06, 2024	13.75	13.23	13.23	14.07	13.08	25.25M
September 05, 2024	13.4	13.74	13.74	13.96	13.28	20.26M
September 04, 2024	13.11	13.29	13.29	13.8	13.01	13.12M
September 03, 2024	13.94	13.15	13.15	13.98	13.13	20.4M
August 30, 2024	14.2	14.13	14.13	14.34	13.77	22.73M
August 29, 2024	13.99	14.09	14.09	14.64	13.93	20.85M
August 28, 2024	14.42	13.83	13.83	14.51	13.59	28.46M
August 27, 2024	14.35	14.48	14.48	14.55	13.94	20.3M
August 26, 2024	13.95	14.36	14.36	14.72	13.72	33.11M
August 23, 2024	12.92	13.92	13.92	13.99	12.89	29.81M
August 22, 2024	13.16	12.81	12.81	13.21	12.77	20.57M
August 21, 2024	13.31	13.24	13.24	13.35	13.21	3.38M
August 20, 2024	13.49	13.2	13.2	13.69	13.19	19.3M
August 19, 2024	13.33	13.53	13.53	13.59	13.14	21.05M
August 16, 2024	13.55	13.21	13.21	13.77	13.01	37.75M
August 15, 2024	13.03	13.73	13.73	14.13	12.92	33.13M
August 14, 2024	13.58	13.25	13.25	13.77	13.2	14.59M
August 13, 2024	13.51	13.54	13.54	13.87	13.41	24.63M
August 12, 2024	13.97	13.39	13.39	14	13.35	25.84M
August 09, 2024	14.64	13.95	13.95	14.66	13.83	24.82M
August 08, 2024	13.9	15.07	15.07	15.22	13.8	15.49M
August 07, 2024	13.49	13.79	13.79	14.67	13.31	48.75M
August 06, 2024	15.12	14.8	14.8	15.15	14.51	27.82M
August 05, 2024	12.96	14.61	14.61	15.05	12.96	38.33M
August 02, 2024	14.52	14.72	14.72	15.01	14.26	26.97M
August 01, 2024	16.4	15.37	15.37	16.45	15.33	18.07M
July 31, 2024	16.36	16.41	16.41	17.05	16.34	27.21M
July 30, 2024	16.4	16.22	16.22	16.65	16.12	20.76M
July 29, 2024	16.3	16.3	16.3	16.55	16.01	18.17M

Rivian Automotive, Inc. (RIVN) NASDAQ