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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	13.95	13.6	13.6	13.95	13.38	27.5M
June 26, 2025	13.79	13.91	13.91	14.14	13.66	17.76M
June 25, 2025	13.89	13.76	13.76	13.91	13.53	14.58M
June 24, 2025	13.84	13.81	13.81	13.98	13.69	17.57M
June 23, 2025	13.53	13.65	13.65	13.93	13.43	22.2M
June 20, 2025	13.93	13.57	13.57	14.03	13.39	28.26M
June 18, 2025	13.44	13.77	13.77	13.91	13.36	15.93M
June 17, 2025	13.48	13.39	13.39	13.69	13.26	21.39M
June 16, 2025	13.63	13.76	13.76	14.14	13.45	26.5M
June 13, 2025	13.58	13.42	13.42	13.74	13.35	26.99M
June 12, 2025	13.98	13.91	13.91	14.13	13.88	14.71M
June 11, 2025	14.61	14.2	14.2	14.8	14.07	20.83M
June 10, 2025	14.59	14.4	14.4	14.74	14.27	19.59M
June 09, 2025	14.15	14.4	14.4	14.55	14	27.17M
June 06, 2025	13.92	14	14	14.14	13.69	24.45M
June 05, 2025	14.03	13.78	13.78	14.27	13.61	34.97M
June 04, 2025	14.37	14.01	14.01	14.53	13.87	26.24M
June 03, 2025	14.22	14.37	14.37	14.68	14.23	22.48M
June 02, 2025	14.4	14.1	14.1	14.5	13.85	27.36M
May 30, 2025	14.97	14.53	14.53	14.98	14.41	39.9M
May 29, 2025	15.67	15.01	15.01	15.69	14.96	25.22M
May 28, 2025	15.4	15.48	15.48	15.8	15.33	22.81M
May 27, 2025	15.94	15.37	15.37	15.98	14.87	36.73M
May 23, 2025	15.61	15.63	15.63	15.87	15.4	21.69M
May 22, 2025	16.19	15.91	15.91	16.35	15.73	28.05M
May 21, 2025	16.71	16.34	16.34	17.08	16.02	46.63M
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

Rivian Automotive, Inc. (RIVN) NASDAQ