Rivian Automotive, Inc. (BMV:RIVN)
Mexico · Delayed Price · Currency is MXN 237.03
-1.96 (-0.82%)
At close: Oct 10, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 234.00 | 234.00 | 222.86 | 227.00 | 227.00 | - | 849 |
| Aug 20, 2025 | 230.00 | 230.22 | 224.00 | 227.00 | 227.00 | -2.16% | 720 |
| Aug 19, 2025 | 232.00 | 233.50 | 230.00 | 232.00 | 232.00 | - | 1,183 |
| Aug 18, 2025 | 225.50 | 233.20 | 225.50 | 232.00 | 232.00 | 0.48% | 3,876 |
| Aug 15, 2025 | 228.91 | 232.00 | 226.62 | 230.89 | 230.89 | 0.81% | 1,531 |
| Aug 14, 2025 | 230.00 | 230.00 | 223.50 | 229.03 | 229.03 | -0.42% | 4,008 |
| Aug 13, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4.21% | 4,372 |
| Aug 12, 2025 | 223.00 | 223.00 | 216.00 | 220.70 | 220.70 | -1.12% | 1,907 |
| Aug 11, 2025 | 226.00 | 226.15 | 223.20 | 223.20 | 223.20 | 1.45% | 1,229 |
| Aug 8, 2025 | 225.40 | 227.00 | 220.00 | 220.00 | 220.00 | -2.47% | 5,191 |
| Aug 7, 2025 | 219.00 | 226.11 | 219.00 | 225.57 | 225.57 | 3.91% | 33,583 |
| Aug 6, 2025 | 225.00 | 228.00 | 216.00 | 217.09 | 217.09 | -4.79% | 7,259 |
| Aug 5, 2025 | 234.50 | 234.50 | 227.75 | 228.00 | 228.00 | -2.75% | 27,687 |
| Aug 4, 2025 | 234.00 | 236.00 | 234.00 | 234.45 | 234.45 | 0.19% | 844 |
| Aug 1, 2025 | 239.00 | 239.00 | 232.75 | 234.00 | 234.00 | -3.31% | 2,020 |