Rivian Automotive, Inc. (LON:0ACR)
London · Delayed Price · Currency is GBP · Price in USD 14.20
+0.22 (1.54%)
At close: Jun 9, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.54% | 3,613 |
| Jun 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -11.38% | 3,983 |
| May 27, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 7.79% | 2,212 |
| May 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 27.14% | 4,901 |
| Apr 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -3.11% | 4,332 |
| Apr 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.71% | 2,332 |
| Mar 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 9.51% | 4,886 |
| Mar 20, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.97% | 7,699 |
| Mar 14, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.55% | 6,924 |
| Mar 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.72% | 3,937 |
| Mar 6, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.81% | 3,051 |
| Mar 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.47% | 1,967 |
| Feb 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -16.49% | 7,103 |
| Feb 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 15.07% | 10,795 |
| Feb 3, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -4.29% | 2,326 |
| Jan 31, 2025 | 12.57 | 12.98 | 12.45 | 12.58 | 12.58 | 0.31% | 54,178 |
| Jan 30, 2025 | 12.54 | 12.78 | 12.46 | 12.54 | 12.54 | 2.08% | 30,782 |
| Jan 29, 2025 | 12.66 | 12.66 | 12.25 | 12.29 | 12.29 | -2.27% | 41,763 |
| Jan 28, 2025 | 12.86 | 12.88 | 12.44 | 12.57 | 12.57 | -2.72% | 32,325 |
| Jan 27, 2025 | 12.57 | 13.54 | 12.28 | 12.92 | 12.92 | 0.87% | 133,004 |
| Jan 24, 2025 | 12.50 | 13.19 | 12.50 | 12.81 | 12.81 | 5.17% | 75,640 |
| Jan 23, 2025 | 12.74 | 12.75 | 12.18 | 12.18 | 12.18 | -5.14% | 61,205 |
| Jan 22, 2025 | 13.00 | 13.15 | 12.75 | 12.84 | 12.84 | -3.16% | 81,107 |
| Jan 21, 2025 | 13.74 | 14.09 | 13.00 | 13.26 | 13.26 | -8.17% | 175,521 |
| Jan 17, 2025 | 15.24 | 15.33 | 14.32 | 14.44 | 14.44 | -1.37% | 241,133 |
| Jan 16, 2025 | 14.45 | 14.68 | 13.97 | 14.64 | 14.64 | 5.47% | 71,704 |
| Jan 15, 2025 | 13.38 | 14.21 | 13.38 | 13.88 | 13.88 | 4.59% | 73,511 |
| Jan 14, 2025 | 13.68 | 14.11 | 13.18 | 13.27 | 13.27 | 0.08% | 41,825 |
| Jan 13, 2025 | 13.86 | 14.10 | 13.02 | 13.26 | 13.26 | -5.21% | 71,937 |
| Jan 10, 2025 | 14.26 | 14.26 | 13.77 | 13.99 | 13.99 | -1.47% | 46,824 |
| Jan 8, 2025 | 14.94 | 14.94 | 13.99 | 14.20 | 14.20 | -6.10% | 98,646 |
| Jan 7, 2025 | 15.92 | 16.31 | 14.97 | 15.12 | 15.12 | -3.68% | 123,049 |
| Jan 6, 2025 | 16.41 | 16.62 | 15.60 | 15.70 | 15.70 | -3.25% | 217,310 |
| Jan 3, 2025 | 13.75 | 16.50 | 13.75 | 16.23 | 16.23 | 22.37% | 694,497 |
| Jan 2, 2025 | 13.36 | 13.77 | 12.80 | 13.26 | 13.26 | -2.47% | 129,048 |
| Dec 31, 2024 | 13.53 | 14.72 | 13.47 | 13.60 | 13.60 | 0.82% | 246,189 |
| Dec 30, 2024 | 13.57 | 13.57 | 13.03 | 13.49 | 13.49 | -1.12% | 28,215 |
| Dec 27, 2024 | 14.01 | 14.10 | 13.34 | 13.64 | 13.64 | -1.42% | 124,105 |
| Dec 26, 2024 | 14.19 | 14.34 | 13.70 | 13.84 | 13.84 | -1.73% | 119,522 |
| Dec 24, 2024 | 13.84 | 14.37 | 13.76 | 14.08 | 14.08 | 0.69% | 171,988 |