Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
12.97
-0.64 (-4.70%)
At close: Feb 21, 2025, 4:00 PM
12.92
-0.05 (-0.39%)
After-hours: Feb 21, 2025, 7:59 PM EST
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.71 | 13.36 | 12.55 | 12.97 | 12.97 | -4.70% | 70,455,071 |
| Feb 20, 2025 | 13.93 | 14.05 | 13.28 | 13.61 | 13.61 | -2.30% | 53,113,619 |
| Feb 19, 2025 | 14.33 | 14.41 | 13.80 | 13.93 | 13.93 | -3.53% | 28,841,236 |
| Feb 18, 2025 | 13.78 | 14.45 | 13.54 | 14.44 | 14.44 | 2.92% | 39,963,206 |
| Feb 14, 2025 | 13.48 | 14.19 | 13.47 | 14.03 | 14.03 | 5.49% | 33,953,009 |
| Feb 13, 2025 | 12.67 | 13.33 | 12.58 | 13.30 | 13.30 | 6.57% | 27,587,536 |
| Feb 12, 2025 | 12.33 | 12.73 | 12.25 | 12.48 | 12.48 | 0.32% | 21,507,225 |
| Feb 11, 2025 | 12.79 | 12.94 | 12.36 | 12.44 | 12.44 | -4.23% | 25,126,233 |
| Feb 10, 2025 | 12.66 | 13.09 | 12.55 | 12.99 | 12.99 | 4.09% | 22,456,288 |
| Feb 7, 2025 | 12.82 | 12.86 | 12.41 | 12.48 | 12.48 | -2.50% | 16,701,773 |
| Feb 6, 2025 | 12.88 | 13.22 | 12.65 | 12.80 | 12.80 | 0.23% | 21,519,505 |
| Feb 5, 2025 | 12.81 | 13.08 | 12.72 | 12.77 | 12.77 | -0.78% | 13,915,519 |
| Feb 4, 2025 | 12.35 | 12.98 | 12.31 | 12.87 | 12.87 | 3.87% | 18,952,979 |
| Feb 3, 2025 | 12.02 | 12.56 | 11.89 | 12.39 | 12.39 | -1.35% | 21,909,875 |
| Jan 31, 2025 | 12.45 | 12.99 | 12.38 | 12.56 | 12.56 | 0.40% | 20,399,991 |
| Jan 30, 2025 | 12.57 | 12.81 | 12.34 | 12.51 | 12.51 | 0.72% | 17,914,710 |
| Jan 29, 2025 | 12.34 | 12.61 | 12.22 | 12.42 | 12.42 | -2.28% | 21,378,056 |
| Jan 28, 2025 | 12.88 | 12.89 | 12.41 | 12.71 | 12.71 | -1.09% | 23,184,562 |
| Jan 27, 2025 | 12.79 | 13.56 | 12.69 | 12.85 | 12.85 | 0.63% | 32,343,297 |
| Jan 24, 2025 | 12.71 | 13.19 | 12.48 | 12.77 | 12.77 | 2.24% | 31,519,359 |
| Jan 23, 2025 | 12.60 | 12.77 | 12.17 | 12.49 | 12.49 | -1.58% | 39,181,566 |
| Jan 22, 2025 | 13.10 | 13.14 | 12.66 | 12.69 | 12.69 | -4.51% | 35,488,220 |
| Jan 21, 2025 | 13.84 | 14.06 | 12.99 | 13.29 | 13.29 | -6.47% | 44,540,052 |
| Jan 17, 2025 | 14.68 | 15.34 | 14.19 | 14.21 | 14.21 | -1.59% | 65,183,975 |
| Jan 16, 2025 | 14.03 | 14.66 | 13.95 | 14.44 | 14.44 | 3.59% | 38,996,399 |
| Jan 15, 2025 | 13.90 | 14.21 | 13.75 | 13.94 | 13.94 | 4.50% | 28,674,529 |
| Jan 14, 2025 | 13.87 | 14.12 | 13.08 | 13.34 | 13.34 | -1.11% | 30,031,809 |
| Jan 13, 2025 | 13.54 | 13.63 | 13.01 | 13.49 | 13.49 | -2.60% | 28,042,697 |
| Jan 10, 2025 | 14.00 | 14.16 | 13.76 | 13.85 | 13.85 | -2.53% | 23,208,952 |
| Jan 8, 2025 | 14.57 | 14.76 | 13.98 | 14.21 | 14.21 | -4.95% | 33,065,279 |
| Jan 7, 2025 | 15.93 | 16.35 | 14.81 | 14.95 | 14.95 | -4.87% | 35,937,973 |
| Jan 6, 2025 | 16.47 | 16.64 | 15.53 | 15.72 | 15.72 | -4.70% | 58,377,109 |
| Jan 3, 2025 | 13.91 | 16.65 | 13.71 | 16.49 | 16.49 | 24.45% | 124,581,775 |
| Jan 2, 2025 | 13.35 | 13.79 | 12.76 | 13.25 | 13.25 | -0.38% | 30,449,387 |
| Dec 31, 2024 | 13.73 | 14.72 | 13.29 | 13.30 | 13.30 | -2.06% | 40,649,111 |
| Dec 30, 2024 | 13.35 | 13.65 | 13.02 | 13.58 | 13.58 | -0.51% | 18,630,057 |
| Dec 27, 2024 | 13.92 | 14.10 | 13.31 | 13.65 | 13.65 | -2.78% | 21,597,990 |
| Dec 26, 2024 | 13.93 | 14.35 | 13.69 | 14.04 | 14.04 | -0.14% | 19,006,791 |
| Dec 24, 2024 | 13.82 | 14.37 | 13.74 | 14.06 | 14.06 | 2.25% | 15,903,837 |
| Dec 23, 2024 | 13.80 | 14.22 | 13.71 | 13.75 | 13.75 | -0.58% | 20,009,836 |
| Dec 20, 2024 | 12.94 | 14.17 | 12.73 | 13.83 | 13.83 | 5.90% | 41,955,191 |
| Dec 19, 2024 | 13.47 | 13.75 | 12.80 | 13.06 | 13.06 | - | 38,905,329 |
| Dec 18, 2024 | 14.48 | 14.53 | 12.80 | 13.06 | 13.06 | -11.16% | 56,880,111 |
| Dec 17, 2024 | 15.35 | 15.46 | 14.58 | 14.70 | 14.70 | -4.17% | 30,935,848 |
| Dec 16, 2024 | 14.11 | 15.49 | 13.88 | 15.34 | 15.34 | 6.75% | 56,008,772 |
| Dec 13, 2024 | 14.02 | 14.41 | 13.75 | 14.37 | 14.37 | 1.20% | 32,045,961 |
| Dec 12, 2024 | 13.70 | 14.31 | 13.48 | 14.20 | 14.20 | 3.20% | 32,741,782 |
| Dec 11, 2024 | 14.21 | 14.33 | 13.23 | 13.76 | 13.76 | -2.13% | 37,842,776 |
| Dec 10, 2024 | 14.48 | 14.51 | 13.77 | 14.06 | 14.06 | -2.70% | 36,388,482 |
| Dec 9, 2024 | 13.54 | 14.99 | 13.42 | 14.45 | 14.45 | 11.15% | 77,982,873 |
| Dec 6, 2024 | 12.61 | 13.52 | 12.50 | 13.00 | 13.00 | 5.35% | 46,944,506 |
| Dec 5, 2024 | 12.09 | 12.85 | 12.05 | 12.34 | 12.34 | 3.18% | 44,397,907 |
| Dec 4, 2024 | 11.83 | 12.28 | 11.71 | 11.96 | 11.96 | 0.67% | 26,924,920 |
| Dec 3, 2024 | 11.68 | 12.04 | 11.55 | 11.88 | 11.88 | 0.08% | 22,966,546 |
| Dec 2, 2024 | 12.27 | 12.47 | 11.52 | 11.87 | 11.87 | -2.94% | 40,288,472 |
| Nov 29, 2024 | 12.23 | 12.63 | 11.93 | 12.23 | 12.23 | 0.08% | 26,167,952 |
| Nov 27, 2024 | 11.75 | 12.45 | 11.62 | 12.22 | 12.22 | 5.80% | 49,064,114 |
| Nov 26, 2024 | 12.24 | 12.27 | 11.22 | 11.55 | 11.55 | -0.43% | 81,743,600 |
| Nov 25, 2024 | 10.52 | 11.84 | 10.48 | 11.60 | 11.60 | 13.28% | 90,465,268 |
| Nov 22, 2024 | 10.03 | 10.57 | 10.00 | 10.24 | 10.24 | 2.20% | 30,576,374 |
| Nov 21, 2024 | 10.02 | 10.39 | 9.92 | 10.02 | 10.02 | -0.30% | 35,472,287 |
| Nov 20, 2024 | 10.09 | 10.47 | 9.91 | 10.05 | 10.05 | -1.18% | 24,955,407 |
| Nov 19, 2024 | 10.07 | 10.32 | 9.90 | 10.17 | 10.17 | 0.99% | 33,654,269 |
| Nov 18, 2024 | 10.05 | 10.72 | 9.85 | 10.07 | 10.07 | 0.10% | 51,695,053 |
| Nov 15, 2024 | 10.07 | 10.07 | 9.55 | 10.06 | 10.06 | -2.42% | 79,212,645 |
| Nov 14, 2024 | 11.98 | 11.99 | 10.22 | 10.31 | 10.31 | -14.30% | 80,485,016 |
| Nov 13, 2024 | 11.75 | 13.10 | 11.46 | 12.03 | 12.03 | 13.71% | 119,810,166 |
| Nov 12, 2024 | 10.84 | 10.87 | 10.50 | 10.58 | 10.58 | -4.17% | 32,265,833 |
| Nov 11, 2024 | 10.67 | 11.25 | 10.25 | 11.04 | 11.04 | 4.25% | 46,358,537 |
| Nov 8, 2024 | 10.12 | 10.72 | 9.83 | 10.59 | 10.59 | 5.37% | 58,725,001 |
| Nov 7, 2024 | 9.95 | 10.24 | 9.81 | 10.05 | 10.05 | 3.50% | 57,094,064 |
| Nov 6, 2024 | 10.10 | 10.24 | 9.50 | 9.71 | 9.71 | -8.31% | 69,491,180 |
| Nov 5, 2024 | 10.29 | 10.62 | 10.17 | 10.59 | 10.59 | 2.92% | 18,141,211 |
| Nov 4, 2024 | 10.28 | 10.55 | 10.25 | 10.29 | 10.29 | 1.08% | 20,363,089 |
| Nov 1, 2024 | 10.21 | 10.44 | 10.13 | 10.18 | 10.18 | 0.79% | 20,118,891 |
| Oct 31, 2024 | 10.38 | 10.59 | 10.01 | 10.10 | 10.10 | -2.79% | 25,679,378 |
| Oct 30, 2024 | 10.33 | 10.58 | 10.28 | 10.39 | 10.39 | -0.76% | 19,962,364 |
| Oct 29, 2024 | 10.71 | 10.89 | 10.28 | 10.47 | 10.47 | -3.59% | 23,459,876 |
| Oct 28, 2024 | 10.54 | 11.12 | 10.54 | 10.86 | 10.86 | 3.92% | 31,831,735 |
| Oct 25, 2024 | 10.42 | 10.63 | 10.33 | 10.45 | 10.45 | 0.19% | 22,770,882 |
| Oct 24, 2024 | 10.39 | 10.83 | 10.26 | 10.43 | 10.43 | 2.66% | 33,208,374 |
| Oct 23, 2024 | 10.42 | 10.58 | 10.01 | 10.16 | 10.16 | -3.15% | 21,311,282 |
| Oct 22, 2024 | 10.07 | 10.53 | 10.01 | 10.49 | 10.49 | 4.59% | 25,223,577 |
| Oct 21, 2024 | 10.05 | 10.17 | 9.96 | 10.03 | 10.03 | -0.10% | 17,320,001 |
| Oct 18, 2024 | 10.17 | 10.27 | 10.01 | 10.04 | 10.04 | -0.79% | 18,480,916 |
| Oct 17, 2024 | 10.15 | 10.27 | 9.93 | 10.12 | 10.12 | -1.17% | 27,876,210 |
| Oct 16, 2024 | 10.20 | 10.29 | 10.11 | 10.24 | 10.24 | 0.89% | 17,753,021 |
| Oct 15, 2024 | 10.28 | 10.47 | 10.10 | 10.15 | 10.15 | -1.93% | 22,528,424 |
| Oct 14, 2024 | 10.35 | 10.55 | 10.26 | 10.35 | 10.35 | -1.43% | 20,180,400 |
| Oct 11, 2024 | 10.08 | 10.57 | 10.08 | 10.50 | 10.50 | 2.34% | 24,732,653 |
| Oct 10, 2024 | 10.36 | 10.52 | 10.18 | 10.26 | 10.26 | -1.54% | 24,184,361 |
| Oct 9, 2024 | 10.47 | 10.94 | 10.37 | 10.42 | 10.42 | -0.48% | 35,090,524 |
| Oct 8, 2024 | 10.42 | 10.76 | 10.33 | 10.47 | 10.47 | -0.19% | 22,441,889 |
| Oct 7, 2024 | 10.38 | 10.57 | 10.25 | 10.49 | 10.49 | 0.48% | 29,217,088 |
| Oct 4, 2024 | 10.05 | 10.47 | 9.83 | 10.44 | 10.44 | -3.15% | 76,716,650 |
| Oct 3, 2024 | 10.45 | 10.80 | 10.44 | 10.78 | 10.78 | 1.32% | 21,102,717 |
| Oct 2, 2024 | 10.30 | 10.80 | 10.30 | 10.64 | 10.64 | 1.92% | 29,932,997 |
| Oct 1, 2024 | 11.20 | 11.21 | 10.43 | 10.44 | 10.44 | -6.95% | 50,162,043 |
| Sep 30, 2024 | 11.37 | 11.54 | 11.14 | 11.22 | 11.22 | -3.28% | 27,732,621 |
| Sep 27, 2024 | 11.42 | 11.84 | 11.34 | 11.60 | 11.60 | 3.85% | 35,828,132 |