Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	15.94	15.98	14.87	15.20	-	-2.75%	20,545,058
May 23, 2025	15.61	15.87	15.40	15.63	15.63	-1.76%	21,794,950
May 22, 2025	16.19	16.35	15.73	15.91	15.91	-2.63%	28,115,780
May 21, 2025	16.71	17.08	16.03	16.34	16.34	-3.43%	46,878,390
May 20, 2025	16.31	17.15	16.22	16.92	16.92	3.87%	63,759,096
May 19, 2025	15.44	16.43	15.25	16.29	16.29	3.04%	43,922,007
May 16, 2025	15.38	15.83	15.35	15.81	15.81	3.33%	32,231,922
May 15, 2025	14.64	15.56	14.61	15.30	15.30	3.24%	55,059,176
May 14, 2025	14.66	15.03	14.22	14.82	14.82	-0.34%	47,996,458
May 13, 2025	14.72	15.15	14.61	14.87	14.87	1.57%	35,004,652
May 12, 2025	14.82	14.98	14.52	14.64	14.64	2.66%	35,622,498
May 9, 2025	13.71	14.69	13.65	14.26	14.26	4.24%	50,580,833
May 8, 2025	12.92	13.97	12.85	13.68	13.68	7.55%	50,103,705
May 7, 2025	13.45	13.82	12.52	12.72	12.72	-5.78%	56,955,503
May 6, 2025	13.38	13.73	13.23	13.50	13.50	-0.37%	35,961,302
May 5, 2025	13.70	13.75	13.13	13.55	13.55	-2.02%	25,460,105
May 2, 2025	14.05	14.05	13.61	13.83	13.83	0.51%	27,224,000
May 1, 2025	13.72	14.16	13.70	13.76	13.76	0.73%	31,917,008
Apr 30, 2025	12.89	13.81	12.73	13.66	13.66	2.71%	48,760,478
Apr 29, 2025	13.15	13.35	12.93	13.30	13.30	0.83%	18,419,215
Apr 28, 2025	12.76	13.32	12.75	13.19	13.19	4.52%	33,540,979
Apr 25, 2025	12.04	12.65	12.02	12.62	12.62	4.38%	24,483,079
Apr 24, 2025	11.87	12.27	11.71	12.09	12.09	2.46%	19,788,571
Apr 23, 2025	11.77	12.24	11.77	11.80	11.80	3.87%	27,987,822
Apr 22, 2025	11.32	11.74	11.25	11.36	11.36	1.88%	23,025,717
Apr 21, 2025	11.49	11.55	10.85	11.15	11.15	-3.88%	24,615,660
Apr 17, 2025	11.53	11.69	11.35	11.60	11.60	0.96%	16,103,310
Apr 16, 2025	11.64	12.15	11.17	11.49	11.49	-3.53%	33,313,054
Apr 15, 2025	11.90	12.10	11.65	11.91	11.91	-1.00%	21,002,673
Apr 14, 2025	11.64	12.11	11.52	12.03	12.03	4.88%	26,872,045
Apr 11, 2025	11.41	11.49	10.93	11.47	11.47	0.09%	22,906,858
Apr 10, 2025	11.48	11.68	10.94	11.46	11.46	-2.63%	25,430,717
Apr 9, 2025	10.78	11.98	10.67	11.77	11.77	8.98%	43,372,856
Apr 8, 2025	11.55	12.18	10.56	10.80	10.80	-3.66%	41,876,029
Apr 7, 2025	10.57	11.98	10.47	11.21	11.21	-	40,512,202
Apr 4, 2025	11.23	11.37	10.36	11.21	11.21	-2.78%	34,797,911
Apr 3, 2025	11.78	12.40	11.44	11.53	11.53	-7.69%	38,259,519
Apr 2, 2025	12.81	13.00	12.21	12.49	12.49	-5.95%	54,692,633
Apr 1, 2025	12.47	13.49	12.41	13.28	13.28	6.67%	45,477,422
Mar 31, 2025	12.03	12.59	11.69	12.45	12.45	0.32%	29,697,092
Mar 28, 2025	13.00	13.04	12.17	12.41	12.41	-4.69%	35,943,496
Mar 27, 2025	12.14	13.30	12.03	13.02	13.02	7.60%	62,257,133
Mar 26, 2025	12.56	12.67	11.95	12.10	12.10	-2.10%	28,093,357
Mar 25, 2025	12.20	12.37	11.87	12.36	12.36	1.39%	22,157,958
Mar 24, 2025	11.84	12.26	11.74	12.19	12.19	5.09%	33,462,427
Mar 21, 2025	10.80	11.62	10.72	11.60	11.60	6.62%	36,684,645
Mar 20, 2025	11.08	11.18	10.83	10.88	10.88	-4.23%	29,439,133
Mar 19, 2025	11.24	11.69	11.21	11.36	11.36	1.43%	20,744,308
Mar 18, 2025	11.00	11.74	10.96	11.20	11.20	1.63%	32,767,011
Mar 17, 2025	10.75	11.15	10.74	11.02	11.02	2.51%	22,395,392