Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 241.73
-6.47 (-2.61%)
At close: Oct 30, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 241.73 | 252.00 | 241.73 | 251.98 | 251.98 | 4.58% | 4,550 |
| Oct 30, 2025 | 249.00 | 249.00 | 240.95 | 240.95 | 240.95 | -5.14% | 1,751 |
| Oct 29, 2025 | 250.00 | 259.99 | 249.40 | 254.00 | 254.00 | 2.83% | 34,789 |
| Oct 28, 2025 | 246.00 | 248.00 | 245.50 | 247.00 | 247.00 | 0.20% | 13,740 |
| Oct 27, 2025 | 244.00 | 250.67 | 244.00 | 246.50 | 246.50 | 2.71% | 15,444 |
| Oct 24, 2025 | 241.57 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 632 |
| Oct 23, 2025 | 239.00 | 242.00 | 234.50 | 242.00 | 242.00 | 1.26% | 2,079 |
| Oct 22, 2025 | 242.00 | 242.00 | 235.50 | 239.00 | 239.00 | -1.97% | 2,247 |
| Oct 21, 2025 | 240.00 | 249.99 | 240.00 | 243.80 | 243.80 | 1.58% | 955 |
| Oct 20, 2025 | 240.00 | 245.60 | 233.35 | 240.00 | 240.00 | - | 78,805 |
| Oct 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.45% | 511 |
| Oct 16, 2025 | 242.00 | 245.00 | 236.58 | 238.93 | 238.93 | -3.42% | 5,218 |
| Oct 15, 2025 | 248.25 | 250.00 | 246.01 | 247.39 | 247.39 | 0.98% | 23,596 |
| Oct 14, 2025 | 238.53 | 247.00 | 234.01 | 245.00 | 245.00 | 2.08% | 3,184 |
| Oct 13, 2025 | 237.03 | 242.00 | 237.01 | 240.00 | 240.00 | 1.24% | 716 |
| Oct 10, 2025 | 239.00 | 245.09 | 236.00 | 237.05 | 237.05 | -0.82% | 19,046 |
| Oct 9, 2025 | 239.50 | 242.01 | 237.00 | 239.00 | 239.00 | -0.58% | 596 |
| Oct 8, 2025 | 242.00 | 243.50 | 240.00 | 240.40 | 240.40 | -2.07% | 943 |
| Oct 7, 2025 | 248.00 | 251.00 | 245.00 | 245.49 | 245.49 | -1.01% | 2,404 |
| Oct 6, 2025 | 250.35 | 254.50 | 248.00 | 248.00 | 248.00 | -0.98% | 1,001 |
| Oct 3, 2025 | 249.00 | 251.00 | 244.00 | 250.46 | 250.46 | 0.19% | 6,474 |
| Oct 2, 2025 | 260.00 | 260.00 | 245.00 | 249.99 | 249.99 | -6.96% | 51,765 |
| Oct 1, 2025 | 273.00 | 274.00 | 268.70 | 268.70 | 268.70 | 0.07% | 1,949 |
| Sep 30, 2025 | 272.01 | 272.01 | 268.00 | 268.50 | 268.50 | -4.89% | 348 |
| Sep 29, 2025 | 278.00 | 283.00 | 278.00 | 282.30 | 282.30 | -1.64% | 28,329 |
| Sep 26, 2025 | 280.00 | 294.00 | 280.00 | 287.00 | 287.00 | -2.31% | 1,032 |
| Sep 25, 2025 | 285.00 | 294.00 | 280.00 | 293.80 | 293.80 | 0.66% | 12,253 |
| Sep 24, 2025 | 285.00 | 292.00 | 280.00 | 291.87 | 291.87 | 2.30% | 5,928 |
| Sep 23, 2025 | 280.00 | 286.75 | 277.00 | 285.32 | 285.32 | 1.77% | 3,454 |
| Sep 22, 2025 | 270.00 | 282.00 | 269.00 | 280.36 | 280.36 | 5.90% | 2,141 |
| Sep 19, 2025 | 270.00 | 270.00 | 260.00 | 264.75 | 264.75 | -2.67% | 845 |
| Sep 18, 2025 | 257.00 | 273.00 | 257.00 | 272.00 | 272.00 | 4.38% | 14,982 |
| Sep 17, 2025 | 260.60 | 266.50 | 260.00 | 260.58 | 260.58 | 3.61% | 17,716 |
| Sep 15, 2025 | 247.99 | 254.00 | 247.99 | 251.50 | 251.50 | 1.41% | 3,184 |
| Sep 12, 2025 | 256.00 | 256.00 | 233.70 | 248.00 | 248.00 | -5.34% | 4,830 |
| Sep 11, 2025 | 260.00 | 270.50 | 256.41 | 262.00 | 262.00 | 1.16% | 1,554 |
| Sep 10, 2025 | 258.50 | 262.50 | 256.73 | 259.00 | 259.00 | - | 1,159 |
| Sep 9, 2025 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 15,797 |
| Sep 8, 2025 | 262.00 | 265.01 | 259.00 | 260.00 | 260.00 | -4.41% | 1,117 |
| Sep 5, 2025 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 7.09% | 4,215 |
| Sep 4, 2025 | 272.00 | 272.00 | 251.00 | 254.00 | 254.00 | -6.27% | 3,493 |
| Sep 3, 2025 | 260.00 | 280.00 | 260.00 | 271.00 | 271.00 | 4.11% | 38,486 |
| Sep 2, 2025 | 248.00 | 260.30 | 248.00 | 260.30 | 260.30 | 4.96% | 33,068 |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.54% | 60 |
| Aug 29, 2025 | 240.20 | 256.00 | 240.20 | 251.87 | 251.87 | -0.61% | 575 |
| Aug 28, 2025 | 246.50 | 254.00 | 246.50 | 253.42 | 253.42 | 1.78% | 1,761 |
| Aug 27, 2025 | 249.99 | 252.00 | 247.00 | 249.00 | 249.00 | 0.85% | 613 |
| Aug 26, 2025 | 239.00 | 247.00 | 239.00 | 246.90 | 246.90 | 1.19% | 2,362 |
| Aug 25, 2025 | 243.00 | 250.00 | 242.00 | 244.00 | 244.00 | 0.44% | 4,013 |
| Aug 22, 2025 | 230.00 | 243.00 | 230.00 | 242.94 | 242.94 | 7.02% | 3,813 |