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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	10.29	10.44	10.44	10.46	10.17	8.9M
November 04, 2024	10.28	10.29	10.29	10.55	10.25	20.24M
November 01, 2024	10.21	10.18	10.18	10.44	10.13	20.01M
October 31, 2024	10.38	10.1	10.1	10.59	10.01	25.68M
October 30, 2024	10.33	10.4	10.4	10.58	10.28	19.42M
October 29, 2024	10.71	10.47	10.47	10.89	10.28	23.46M
October 28, 2024	10.54	10.86	10.86	11.12	10.54	31.48M
October 25, 2024	10.42	10.45	10.45	10.63	10.33	22.58M
October 24, 2024	10.39	10.57	10.57	10.83	10.36	11.75M
October 23, 2024	10.42	10.16	10.16	10.58	10.01	19.74M
October 22, 2024	10.07	10.49	10.49	10.53	10.01	24.72M
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

Rivian Automotive, Inc. (RIVN) NASDAQ