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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	16.31	16.92	16.92	17.15	16.22	63.76M
May 19, 2025	15.44	16.29	16.29	16.43	15.25	43.92M
May 16, 2025	15.38	15.81	15.81	15.83	15.35	31.37M
May 15, 2025	14.64	15.3	15.3	15.56	14.61	53.34M
May 14, 2025	14.66	14.82	14.82	15.03	14.22	47.55M
May 13, 2025	14.72	14.87	14.87	15.15	14.61	34.54M
May 12, 2025	14.82	14.64	14.64	14.98	14.52	35.62M
May 09, 2025	13.71	14.26	14.26	14.69	13.65	50.2M
May 08, 2025	12.92	13.68	13.68	13.97	12.85	50.03M
May 07, 2025	13.45	12.72	12.72	13.82	12.52	56.96M
May 06, 2025	13.38	13.5	13.5	13.73	13.23	35.96M
May 05, 2025	13.7	13.55	13.55	13.75	13.13	25.46M
May 02, 2025	14.05	13.83	13.83	14.05	13.61	27.15M
May 01, 2025	13.72	13.76	13.76	14.16	13.7	31.79M
April 30, 2025	12.89	13.66	13.66	13.81	12.73	48.4M
April 29, 2025	13.15	13.3	13.3	13.35	12.93	18.25M
April 28, 2025	12.76	13.19	13.19	13.32	12.75	33.54M
April 25, 2025	12.04	12.62	12.62	12.65	12.02	24.42M
April 24, 2025	11.87	12.09	12.09	12.27	11.71	19.6M
April 23, 2025	11.77	11.8	11.8	12.24	11.77	27.91M
April 22, 2025	11.32	11.36	11.36	11.74	11.25	22.17M
April 21, 2025	11.49	11.15	11.15	11.55	10.85	24.46M
April 17, 2025	11.53	11.6	11.6	11.69	11.35	16.04M
April 16, 2025	11.64	11.49	11.49	12.15	11.17	33.31M
April 15, 2025	11.9	11.91	11.91	12.1	11.65	20.63M
April 14, 2025	11.64	12.03	12.03	12.11	11.52	26.87M
April 11, 2025	11.41	11.47	11.47	11.49	10.93	22.83M
April 10, 2025	11.48	11.46	11.46	11.68	10.94	25.26M
April 09, 2025	10.78	11.77	11.77	11.98	10.67	42.59M
April 08, 2025	11.55	10.8	10.8	12.18	10.56	41.54M
April 07, 2025	10.57	11.21	11.21	11.98	10.47	40.29M
April 04, 2025	11.23	11.21	11.21	11.37	10.36	34.59M
April 03, 2025	11.78	11.53	11.53	12.4	11.44	38.15M
April 02, 2025	12.81	12.49	12.49	13	12.21	52.67M
April 01, 2025	12.47	13.28	13.28	13.49	12.41	45.48M
March 31, 2025	12.03	12.45	12.45	12.59	11.69	29.7M
March 28, 2025	13	12.41	12.41	13.04	12.17	35.86M
March 27, 2025	12.14	13.02	13.02	13.3	12.03	62.26M
March 26, 2025	12.56	12.1	12.1	12.66	11.95	27.6M
March 25, 2025	12.2	12.36	12.36	12.37	11.87	21.96M
March 24, 2025	11.84	12.19	12.19	12.26	11.74	33.46M
March 21, 2025	10.8	11.6	11.6	11.62	10.72	36.38M
March 20, 2025	11.08	10.88	10.88	11.18	10.83	29.24M
March 19, 2025	11.24	11.36	11.36	11.69	11.21	20.33M
March 18, 2025	11	11.2	11.2	11.74	10.96	32.77M
March 17, 2025	10.75	11.02	11.02	11.15	10.74	22.4M
March 14, 2025	10.74	10.75	10.75	10.81	10.58	19.76M
March 13, 2025	11	10.61	10.61	11.09	10.54	25.02M
March 12, 2025	11.07	11.06	11.06	11.33	10.87	22.02M
March 11, 2025	10.98	10.79	10.79	11.09	10.48	25.11M
March 10, 2025	10.97	10.96	10.96	11.63	10.79	29.23M
March 07, 2025	10.9	11.17	11.17	11.26	10.66	27.76M
March 06, 2025	10.97	11.03	11.03	11.35	10.94	23.16M
March 05, 2025	11.4	11.42	11.42	11.49	11.06	19.06M
March 04, 2025	11.15	11.26	11.26	11.58	10.85	31.24M
March 03, 2025	12	11.51	11.51	12.42	11.39	27.91M
February 28, 2025	11.57	11.84	11.84	12.11	11.32	30.25M
February 27, 2025	11.5	11.6	11.6	12.26	11.44	30.75M
February 26, 2025	11.52	11.4	11.4	12.02	11.33	29.65M
February 25, 2025	11.93	11.45	11.45	12.19	11.38	35.87M

Rivian Automotive, Inc. (RIVN) NASDAQ