Rivian Automotive, Inc. (BIT:1RIVN)
Italy · Delayed Price · Currency is EUR 11.30
-0.50 (-4.24%)
At close: Sep 12, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.88 | 11.88 | 11.30 | 11.30 | - | -4.24% | 213 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | - |
| Sep 10, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | - | 4.42% | 273 |
| Sep 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Sep 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Aug 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Aug 28, 2025 | 11.36 | 11.36 | 11.30 | 11.30 | - | -2.42% | 100 |
| Aug 27, 2025 | 11.34 | 11.58 | 11.34 | 11.58 | - | 4.70% | 1,500 |
| Aug 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | 6.55% | 900 |
| Aug 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | - | - |
| Aug 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | - | - |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | - | - |
| Aug 20, 2025 | 10.20 | 10.38 | 10.20 | 10.38 | - | -1.70% | 70 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.56 | 10.56 | - | -0.94% | 43 |
| Aug 18, 2025 | 10.40 | 10.66 | 10.40 | 10.66 | - | 4.10% | 15 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.24 | 10.24 | - | -0.78% | 65 |
| Aug 13, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | - | - | 995 |
| Aug 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | - | - |
| Aug 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | - | - |
| Aug 8, 2025 | 10.42 | 10.42 | 10.32 | 10.32 | - | 0.58% | 500 |
| Aug 7, 2025 | 10.14 | 10.26 | 10.14 | 10.26 | - | -3.39% | 1,900 |
| Aug 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | - | - |
| Aug 5, 2025 | 10.82 | 10.82 | 10.62 | 10.62 | - | -1.85% | 400 |
| Aug 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | - | - |
| Aug 1, 2025 | 11.00 | 11.00 | 10.82 | 10.82 | - | -5.75% | 650 |
| Jul 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | - | - |
| Jul 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | - | - |
| Jul 29, 2025 | 12.00 | 12.00 | 11.48 | 11.48 | - | -3.37% | 200 |
| Jul 28, 2025 | 12.04 | 12.04 | 11.88 | 11.88 | - | -3.10% | 650 |
| Jul 25, 2025 | 11.78 | 12.26 | 11.78 | 12.26 | - | 3.20% | 350 |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | - | - |
| Jul 23, 2025 | 12.16 | 12.30 | 11.88 | 11.88 | - | -2.62% | 170 |
| Jul 22, 2025 | 11.72 | 12.20 | 11.72 | 12.20 | - | 3.21% | 200 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.82 | 11.82 | - | 2.43% | 620 |
| Jul 18, 2025 | 11.16 | 11.54 | 11.16 | 11.54 | - | 10.75% | 4 |
| Jul 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | - | - |
| Jul 16, 2025 | 10.98 | 10.98 | 10.42 | 10.42 | - | -6.96% | 30 |
| Jul 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Jul 9, 2025 | 11.20 | 11.20 | 11.18 | 11.20 | - | - | 265 |
| Jul 8, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | - | -0.53% | 45 |
| Jul 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | - | - | - |
| Jul 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | - | - | - |