Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 242.90
+15.90 (7.00%)
At close: Aug 22, 2025, 2:00 PM CST
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 230.00 | 243.00 | 230.00 | 242.90 | - | 7.00% | 3,813 |
| Aug 21, 2025 | 234.00 | 234.00 | 222.86 | 227.00 | - | - | 847 |
| Aug 20, 2025 | 230.00 | 230.22 | 224.00 | 227.00 | - | -2.16% | 719 |
| Aug 19, 2025 | 232.00 | 233.50 | 230.00 | 232.00 | - | - | 1,179 |
| Aug 18, 2025 | 225.50 | 233.20 | 225.50 | 232.00 | - | 0.48% | 3,871 |
| Aug 15, 2025 | 228.91 | 232.00 | 226.62 | 230.89 | - | 0.86% | 1,529 |
| Aug 14, 2025 | 230.00 | 230.00 | 223.50 | 228.91 | - | -0.43% | 4,008 |
| Aug 13, 2025 | 222.00 | 230.00 | 222.00 | 229.89 | - | 3.37% | 4,372 |
| Aug 12, 2025 | 223.00 | 223.00 | 216.00 | 222.39 | - | -0.38% | 1,903 |
| Aug 11, 2025 | 226.00 | 226.15 | 223.20 | 223.23 | - | 1.49% | 1,226 |
| Aug 8, 2025 | 225.40 | 227.00 | 219.96 | 219.96 | - | -2.49% | 5,189 |
| Aug 7, 2025 | 219.00 | 226.11 | 219.00 | 225.57 | - | 3.69% | 33,583 |
| Aug 6, 2025 | 225.00 | 228.00 | 216.00 | 217.55 | - | -4.58% | 7,259 |
| Aug 5, 2025 | 234.50 | 234.50 | 227.75 | 228.00 | - | -2.75% | 27,687 |
| Aug 4, 2025 | 234.00 | 236.00 | 234.00 | 234.44 | - | 0.19% | 836 |
| Aug 1, 2025 | 239.00 | 239.00 | 232.75 | 234.00 | - | -3.31% | 2,006 |
| Jul 31, 2025 | 242.39 | 249.00 | 242.00 | 242.01 | - | -0.82% | 12,561 |
| Jul 30, 2025 | 245.07 | 247.10 | 243.00 | 244.00 | - | -1.20% | 15,636 |
| Jul 29, 2025 | 261.98 | 261.98 | 246.00 | 246.96 | - | -5.01% | 2,845 |
| Jul 28, 2025 | 258.00 | 261.00 | 257.00 | 259.98 | - | -0.01% | 139 |
| Jul 25, 2025 | 254.97 | 268.00 | 254.97 | 260.00 | - | 1.97% | 740 |
| Jul 24, 2025 | 257.80 | 257.80 | 250.00 | 254.97 | - | -1.73% | 1,641 |
| Jul 23, 2025 | 265.00 | 265.00 | 259.45 | 259.45 | - | -2.28% | 3,030 |
| Jul 22, 2025 | 260.00 | 269.00 | 260.00 | 265.50 | - | 4.45% | 3,574 |
| Jul 21, 2025 | 256.20 | 262.00 | 254.00 | 254.18 | - | -1.09% | 4,064 |
| Jul 18, 2025 | 243.81 | 261.00 | 243.81 | 256.99 | - | 6.10% | 13,053 |
| Jul 17, 2025 | 236.70 | 252.00 | 236.70 | 242.22 | - | 4.41% | 5,756 |
| Jul 16, 2025 | 238.00 | 238.00 | 225.00 | 232.00 | - | -3.08% | 13,865 |
| Jul 15, 2025 | 243.00 | 244.00 | 238.00 | 239.37 | - | 0.37% | 2,097 |
| Jul 14, 2025 | 240.00 | 240.00 | 237.00 | 238.48 | - | -2.26% | 3,279 |
| Jul 11, 2025 | 246.00 | 248.39 | 244.00 | 244.00 | - | -1.61% | 1,999 |
| Jul 10, 2025 | 246.00 | 248.50 | 246.00 | 248.00 | - | 0.96% | 405 |
| Jul 9, 2025 | 243.00 | 247.00 | 242.80 | 245.65 | - | 0.29% | 8,763 |
| Jul 8, 2025 | 235.00 | 248.00 | 235.00 | 244.95 | - | 3.97% | 1,109 |
| Jul 7, 2025 | 252.00 | 252.00 | 233.00 | 235.60 | - | -3.84% | 1,930 |
| Jul 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | - | 0.22% | 117 |
| Jul 3, 2025 | 245.00 | 250.00 | 244.47 | 244.47 | - | 0.80% | 452 |
| Jul 2, 2025 | 250.00 | 250.00 | 242.00 | 242.53 | - | -4.14% | 2,491 |
| Jul 1, 2025 | 255.00 | 255.00 | 243.00 | 253.00 | - | -3.88% | 1,767 |
| Jun 30, 2025 | 257.99 | 263.20 | 256.00 | 263.20 | - | 3.22% | 403 |
| Jun 27, 2025 | 260.00 | 260.00 | 253.40 | 255.00 | - | -3.04% | 18,134 |
| Jun 26, 2025 | 266.00 | 266.00 | 263.00 | 263.00 | - | 1.90% | 971 |
| Jun 25, 2025 | 265.00 | 266.49 | 258.09 | 258.09 | - | -1.98% | 234 |
| Jun 24, 2025 | 265.00 | 266.00 | 261.00 | 263.29 | - | 1.27% | 2,660 |
| Jun 23, 2025 | 256.15 | 266.00 | 256.15 | 260.00 | - | 1.05% | 2,560 |
| Jun 20, 2025 | 260.61 | 260.61 | 257.30 | 257.30 | - | -2.91% | 193 |
| Jun 19, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | - | 1.15% | 17 |
| Jun 18, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | - | 2.35% | 2,047 |
| Jun 17, 2025 | 268.00 | 268.00 | 255.00 | 255.99 | - | -1.54% | 1,323 |
| Jun 16, 2025 | 254.10 | 265.00 | 254.10 | 260.00 | - | 1.57% | 4,037 |