Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
14.68
+0.57 (4.04%)
At close: Sep 18, 2025, 4:00 PM EDT
14.71
+0.03 (0.20%)
After-hours: Sep 18, 2025, 7:59 PM EDT
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.29 | 14.94 | 14.07 | 14.68 | 14.68 | 4.04% | 48,356,265 |
| Sep 17, 2025 | 14.39 | 14.63 | 13.96 | 14.11 | 14.11 | -1.47% | 47,865,896 |
| Sep 16, 2025 | 13.77 | 14.65 | 13.73 | 14.32 | 14.32 | 5.29% | 62,422,903 |
| Sep 15, 2025 | 13.63 | 13.77 | 13.38 | 13.60 | 13.60 | 1.04% | 30,818,500 |
| Sep 12, 2025 | 14.00 | 14.04 | 12.57 | 13.46 | 13.46 | -3.65% | 67,199,606 |
| Sep 11, 2025 | 13.97 | 14.63 | 13.95 | 13.97 | 13.97 | 0.43% | 40,471,663 |
| Sep 10, 2025 | 13.94 | 14.27 | 13.73 | 13.91 | 13.91 | -0.22% | 32,445,355 |
| Sep 9, 2025 | 14.00 | 14.20 | 13.69 | 13.94 | 13.94 | -0.36% | 30,599,723 |
| Sep 8, 2025 | 14.24 | 14.33 | 13.82 | 13.99 | 13.99 | -1.55% | 54,560,679 |
| Sep 5, 2025 | 13.74 | 14.57 | 13.66 | 14.21 | 14.21 | 3.72% | 87,135,062 |
| Sep 4, 2025 | 14.36 | 14.37 | 13.38 | 13.70 | 13.70 | -5.12% | 82,734,015 |
| Sep 3, 2025 | 13.90 | 15.03 | 13.85 | 14.44 | 14.44 | 4.11% | 76,800,685 |
| Sep 2, 2025 | 13.30 | 13.95 | 12.98 | 13.87 | 13.87 | 2.21% | 51,257,822 |
| Aug 29, 2025 | 13.65 | 13.89 | 13.31 | 13.57 | 13.57 | -0.51% | 39,634,061 |
| Aug 28, 2025 | 13.34 | 13.66 | 13.09 | 13.64 | 13.64 | 3.18% | 31,625,793 |
| Aug 27, 2025 | 13.25 | 13.50 | 13.14 | 13.22 | 13.22 | 0.08% | 38,969,763 |
| Aug 26, 2025 | 13.11 | 13.26 | 12.84 | 13.21 | 13.21 | 0.76% | 53,099,503 |
| Aug 25, 2025 | 13.05 | 13.49 | 12.91 | 13.11 | 13.11 | 0.15% | 46,841,293 |
| Aug 22, 2025 | 12.17 | 13.11 | 12.16 | 13.09 | 13.09 | 8.00% | 64,603,119 |
| Aug 21, 2025 | 12.04 | 12.15 | 11.84 | 12.12 | 12.12 | 0.41% | 42,736,994 |
| Aug 20, 2025 | 12.18 | 12.33 | 11.88 | 12.07 | 12.07 | -1.47% | 45,077,378 |
| Aug 19, 2025 | 12.45 | 12.50 | 12.07 | 12.25 | 12.25 | -1.29% | 48,701,995 |
| Aug 18, 2025 | 12.28 | 12.48 | 12.07 | 12.41 | 12.41 | 1.39% | 38,394,354 |
| Aug 15, 2025 | 12.03 | 12.45 | 12.01 | 12.24 | 12.24 | 1.49% | 51,961,788 |
| Aug 14, 2025 | 12.07 | 12.21 | 11.79 | 12.06 | 12.06 | -1.79% | 38,053,207 |
| Aug 13, 2025 | 12.00 | 12.35 | 11.91 | 12.28 | 12.28 | 2.59% | 25,094,785 |
| Aug 12, 2025 | 12.08 | 12.11 | 11.58 | 11.97 | 11.97 | 0.34% | 33,627,289 |
| Aug 11, 2025 | 11.88 | 12.33 | 11.83 | 11.93 | 11.93 | 1.19% | 40,349,755 |
| Aug 8, 2025 | 12.08 | 12.29 | 11.78 | 11.79 | 11.79 | -2.32% | 31,601,229 |
| Aug 7, 2025 | 11.77 | 12.19 | 11.72 | 12.07 | 12.07 | 3.69% | 33,230,065 |
| Aug 6, 2025 | 11.68 | 12.26 | 11.57 | 11.64 | 11.64 | -4.20% | 67,072,690 |
| Aug 5, 2025 | 12.48 | 12.52 | 12.06 | 12.15 | 12.15 | -2.10% | 67,997,437 |
| Aug 4, 2025 | 12.56 | 12.84 | 12.35 | 12.41 | 12.41 | 0.24% | 45,497,121 |
| Aug 1, 2025 | 12.65 | 12.70 | 12.31 | 12.38 | 12.38 | -3.81% | 42,548,424 |
| Jul 31, 2025 | 13.00 | 13.13 | 12.80 | 12.87 | 12.87 | -1.23% | 37,911,549 |
| Jul 30, 2025 | 13.11 | 13.18 | 12.85 | 13.03 | 13.03 | -0.23% | 37,652,064 |
| Jul 29, 2025 | 13.77 | 13.83 | 13.06 | 13.06 | 13.06 | -5.22% | 38,882,175 |
| Jul 28, 2025 | 14.05 | 14.07 | 13.71 | 13.78 | 13.78 | -1.64% | 22,639,657 |
| Jul 25, 2025 | 13.89 | 14.47 | 13.80 | 14.01 | 14.01 | 1.37% | 51,134,471 |
| Jul 24, 2025 | 13.79 | 13.89 | 13.41 | 13.82 | 13.82 | -1.43% | 39,294,617 |
| Jul 23, 2025 | 14.21 | 14.24 | 13.77 | 14.02 | 14.02 | -0.71% | 38,372,152 |
| Jul 22, 2025 | 13.65 | 14.51 | 13.62 | 14.12 | 14.12 | 3.07% | 45,193,450 |
| Jul 21, 2025 | 13.92 | 14.15 | 13.62 | 13.70 | 13.70 | - | 35,626,952 |
| Jul 18, 2025 | 13.03 | 13.86 | 12.80 | 13.70 | 13.70 | 6.20% | 48,648,434 |
| Jul 17, 2025 | 12.74 | 13.49 | 12.69 | 12.90 | 12.90 | 4.12% | 52,110,674 |
| Jul 16, 2025 | 12.70 | 12.70 | 11.96 | 12.39 | 12.39 | -1.90% | 41,606,489 |
| Jul 15, 2025 | 12.80 | 13.03 | 12.62 | 12.63 | 12.63 | -0.94% | 27,878,294 |
| Jul 14, 2025 | 12.85 | 12.88 | 12.55 | 12.75 | 12.75 | -2.15% | 28,208,291 |
| Jul 11, 2025 | 13.18 | 13.44 | 13.00 | 13.03 | 13.03 | -2.18% | 21,163,687 |
| Jul 10, 2025 | 13.22 | 13.50 | 13.20 | 13.32 | 13.32 | 0.91% | 20,665,209 |