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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 24, 2025	12.5	11.96	11.96	12.72	11.71	56.95M
February 21, 2025	12.71	12.97	12.97	13.36	12.55	69.96M
February 20, 2025	13.93	13.61	13.61	14.05	13.28	45.39M
February 19, 2025	14.33	13.93	13.93	14.41	13.8	28.5M
February 18, 2025	13.78	14.44	14.44	14.45	13.54	38.57M
February 14, 2025	13.48	14.03	14.03	14.19	13.47	33.45M
February 13, 2025	12.67	13.3	13.3	13.33	12.58	27.59M
February 12, 2025	12.33	12.48	12.48	12.73	12.25	21.51M
February 11, 2025	12.79	12.44	12.44	12.94	12.36	25.13M
February 10, 2025	12.66	12.99	12.99	13.09	12.55	22.46M
February 07, 2025	12.82	12.48	12.48	12.86	12.41	16.7M
February 06, 2025	12.88	12.8	12.8	13.22	12.65	21.52M
February 05, 2025	12.81	12.77	12.77	13.08	12.72	13.92M
February 04, 2025	12.35	12.87	12.87	12.98	12.31	18.95M
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	20.4M
January 30, 2025	12.57	12.51	12.51	12.81	12.34	17.91M
January 29, 2025	12.34	12.42	12.42	12.61	12.22	21.38M
January 28, 2025	12.88	12.71	12.71	12.89	12.41	23.18M
January 27, 2025	12.79	12.85	12.85	13.56	12.69	32.34M
January 24, 2025	12.71	12.77	12.77	13.19	12.48	31.52M
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	13.84	13.29	13.29	14.06	12.99	44.54M
January 17, 2025	14.68	14.21	14.21	15.34	14.19	65.18M
January 16, 2025	14.03	14.44	14.44	14.66	13.95	39M
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	23.21M
January 08, 2025	14.57	14.21	14.21	14.76	13.98	33.07M
January 07, 2025	15.93	14.95	14.95	16.35	14.81	35.94M
January 06, 2025	16.47	15.72	15.72	16.64	15.53	58.38M
January 03, 2025	13.91	16.49	16.49	16.65	13.71	124.58M
January 02, 2025	13.35	13.25	13.25	13.79	12.76	30.45M
December 31, 2024	13.73	13.3	13.3	14.72	13.29	40.65M
December 30, 2024	13.35	13.58	13.58	13.65	13.02	18.63M
December 27, 2024	13.92	13.65	13.65	14.1	13.31	21.6M
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	15.9M
December 23, 2024	13.8	13.75	13.75	14.22	13.71	20.01M
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	38.91M

Rivian Automotive, Inc. (RIVN) NASDAQ