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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.08	17.95	17.95	18.6	17.91	40.57M
December 04, 2025	17.61	18.06	18.06	18.17	17.37	39.17M
December 03, 2025	17.2	17.53	17.53	17.9	16.9	30.46M
December 02, 2025	17.23	17.23	17.23	17.67	17.04	34.44M
December 01, 2025	16.55	17.16	17.16	17.79	16.51	43.38M
November 28, 2025	16.39	16.86	16.86	17.06	16.26	18.54M
November 26, 2025	15.61	16.18	16.18	16.48	15.51	35.45M
November 25, 2025	15.12	15.56	15.56	15.67	14.9	30.09M
November 24, 2025	15.03	15.17	15.17	15.25	14.68	42.35M
November 21, 2025	14.72	14.86	14.86	15.12	13.95	40.39M
November 20, 2025	14.94	14.66	14.66	15.63	14.59	45.34M
November 19, 2025	14.83	14.72	14.72	14.93	14.33	51.91M
November 18, 2025	14.68	14.99	14.99	15.33	14.4	40.33M
November 17, 2025	15.01	14.87	14.87	15.24	14.53	58.3M
November 14, 2025	15.7	15.11	15.11	15.87	15.07	59.94M
November 13, 2025	17.24	16.39	16.39	17.71	16.21	58.46M
November 12, 2025	17.56	17.52	17.52	17.71	16.4	72.37M
November 11, 2025	16.38	18.02	18.02	18.13	16.2	107.67M
November 10, 2025	15.54	16.41	16.41	16.75	15.01	104.37M
November 07, 2025	15.06	15.23	15.23	15.38	14.25	65.78M
November 06, 2025	15.26	15.22	15.22	15.61	14.48	88.74M
November 05, 2025	13.34	15.42	15.42	15.85	13.26	197.65M
November 04, 2025	12.96	12.5	12.5	12.98	12.39	55.21M
November 03, 2025	13.55	13.19	13.19	13.59	13.16	38.77M
October 31, 2025	13.08	13.57	13.57	13.59	12.9	44.82M
October 30, 2025	13.54	12.99	12.99	13.58	12.99	39.57M
October 29, 2025	13.51	13.71	13.71	13.88	13.45	34.3M
October 28, 2025	13.41	13.5	13.5	13.63	13.21	41.87M
October 27, 2025	13.17	13.41	13.41	13.67	12.97	48.28M
October 24, 2025	13.22	12.98	12.98	13.27	12.94	28.32M
October 23, 2025	12.77	13.09	13.09	13.19	12.71	26M
October 22, 2025	13.09	12.92	12.92	13.24	12.72	40.71M
October 21, 2025	13.07	13.2	13.2	13.56	12.9	27.96M
October 20, 2025	12.8	13.08	13.08	13.15	12.66	35.63M
October 17, 2025	12.9	13.03	13.03	13.22	12.87	24M
October 16, 2025	13.42	12.91	12.91	13.42	12.81	28.11M
October 15, 2025	13.25	13.41	13.41	13.64	13.19	35.01M
October 14, 2025	12.86	13.12	13.12	13.27	12.61	25.3M
October 13, 2025	12.99	13.06	13.06	13.12	12.8	21.99M
October 10, 2025	13.12	12.8	12.8	13.2	12.67	25.83M
October 09, 2025	13.08	13.09	13.09	13.17	12.86	27.78M
October 08, 2025	13.28	13.13	13.13	13.4	13.05	26.8M
October 07, 2025	13.53	13.26	13.26	13.72	13.23	31.71M
October 06, 2025	13.73	13.5	13.5	13.9	13.46	29.51M
October 03, 2025	13.53	13.65	13.65	13.73	13.22	45.88M
October 02, 2025	14.13	13.53	13.53	14.15	13.21	75.95M
October 01, 2025	14.79	14.61	14.61	15.06	14.59	27.35M
September 30, 2025	15.25	14.68	14.68	15.51	14.55	48.57M
September 29, 2025	15.75	15.25	15.25	15.79	15	45.83M
September 26, 2025	15.75	15.59	15.59	16.17	15.57	36.71M
September 25, 2025	15.6	15.74	15.74	16.05	15.14	42.8M
September 24, 2025	15.51	15.79	15.79	15.95	15.06	50.58M
September 23, 2025	15.24	15.53	15.53	15.7	14.99	53.73M
September 22, 2025	14.31	15.24	15.24	15.43	14.11	74.24M
September 19, 2025	14.72	14.38	14.38	14.77	14.02	68.64M
September 18, 2025	14.29	14.68	14.68	14.94	14.07	48.61M
September 17, 2025	14.39	14.11	14.11	14.63	13.96	47.82M
September 16, 2025	13.77	14.32	14.32	14.65	13.73	62.17M
September 15, 2025	13.63	13.6	13.6	13.77	13.38	30.82M
September 12, 2025	14	13.46	13.46	14.04	12.57	66.95M

Rivian Automotive, Inc. (RIVN) NASDAQ