Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
13.57
-0.07 (-0.51%)
At close: Aug 29, 2025, 4:00 PM
13.54
-0.03 (-0.22%)
After-hours: Aug 29, 2025, 4:24 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202513.6513.8913.3113.48--1.17%31,643,304
Aug 28, 202513.3413.6613.0913.6413.643.18%31,625,793
Aug 27, 202513.2513.5013.1413.2213.220.08%38,969,763
Aug 26, 202513.1113.2612.8413.2113.210.76%53,099,503
Aug 25, 202513.0513.4912.9113.1113.110.15%46,841,293
Aug 22, 202512.1713.1112.1613.0913.098.00%64,603,119
Aug 21, 202512.0412.1511.8412.1212.120.41%42,736,994
Aug 20, 202512.1812.3311.8812.0712.07-1.47%45,077,378
Aug 19, 202512.4512.5012.0712.2512.25-1.29%48,701,995
Aug 18, 202512.2812.4812.0712.4112.411.39%38,394,354
Aug 15, 202512.0312.4512.0112.2412.241.49%51,961,788
Aug 14, 202512.0712.2111.7912.0612.06-1.79%38,053,207
Aug 13, 202512.0012.3511.9112.2812.282.59%25,094,785
Aug 12, 202512.0812.1111.5811.9711.970.34%33,627,289
Aug 11, 202511.8812.3311.8311.9311.931.19%40,349,755
Aug 8, 202512.0812.2911.7811.7911.79-2.32%31,601,229
Aug 7, 202511.7712.1911.7212.0712.073.69%33,230,065
Aug 6, 202511.6812.2611.5711.6411.64-4.20%67,072,690
Aug 5, 202512.4812.5212.0612.1512.15-2.10%67,997,437
Aug 4, 202512.5612.8412.3512.4112.410.24%45,497,121
Aug 1, 202512.6512.7012.3112.3812.38-3.81%42,548,424
Jul 31, 202513.0013.1312.8012.8712.87-1.23%37,911,549
Jul 30, 202513.1113.1812.8513.0313.03-0.23%37,652,064
Jul 29, 202513.7713.8313.0613.0613.06-5.22%38,882,175
Jul 28, 202514.0514.0713.7113.7813.78-1.64%22,639,657
Jul 25, 202513.8914.4713.8014.0114.011.37%51,134,471
Jul 24, 202513.7913.8913.4113.8213.82-1.43%39,294,617
Jul 23, 202514.2114.2413.7714.0214.02-0.71%38,372,152
Jul 22, 202513.6514.5113.6214.1214.123.07%45,193,450
Jul 21, 202513.9214.1513.6213.7013.70-35,626,952
Jul 18, 202513.0313.8612.8013.7013.706.20%48,648,434
Jul 17, 202512.7413.4912.6912.9012.904.12%52,110,674
Jul 16, 202512.7012.7011.9612.3912.39-1.90%41,606,489
Jul 15, 202512.8013.0312.6212.6312.63-0.94%27,878,294
Jul 14, 202512.8512.8812.5512.7512.75-2.15%28,208,291
Jul 11, 202513.1813.4413.0013.0313.03-2.18%21,163,687
Jul 10, 202513.2213.5013.2013.3213.320.91%20,665,209
Jul 9, 202513.1913.3213.0613.2013.200.53%16,207,064
Jul 8, 202512.7913.3712.7813.1313.132.98%28,302,909
Jul 7, 202512.8812.9212.4412.7512.75-2.45%34,462,330
Jul 3, 202512.9713.4612.8913.0713.071.55%21,513,393
Jul 2, 202513.3013.3312.8312.8712.87-4.45%42,320,418
Jul 1, 202513.5513.5512.9713.4713.47-1.97%30,282,082
Jun 30, 202513.6013.8313.5613.7413.741.03%18,768,696
Jun 27, 202513.9513.9513.3813.6013.60-2.23%27,501,863
Jun 26, 202513.7914.1413.6613.9113.911.09%17,763,148
Jun 25, 202513.8913.9113.5313.7613.76-0.36%14,584,908
Jun 24, 202513.8413.9813.6913.8113.811.17%17,736,474
Jun 23, 202513.5313.9313.4313.6513.650.59%22,203,963
Jun 20, 202513.9314.0313.3913.5713.57-1.45%28,260,151