Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	20.68	20.68	19.28	19.59	19.59	-5.22%	38,581,236
Dec 29, 2025	20.64	21.04	20.33	20.67	20.67	-1.10%	20,707,556
Dec 26, 2025	21.22	21.55	20.77	20.90	20.90	-1.09%	20,503,040
Dec 24, 2025	21.11	21.49	20.83	21.13	21.13	-0.24%	10,629,612
Dec 23, 2025	21.69	21.70	20.69	21.18	21.18	-2.62%	38,763,720
Dec 22, 2025	22.47	22.69	21.63	21.75	21.75	-3.12%	38,448,529
Dec 19, 2025	20.31	22.64	20.31	22.45	22.45	10.70%	106,165,076
Dec 18, 2025	18.26	20.33	18.26	20.28	20.28	15.03%	67,245,355
Dec 17, 2025	18.10	18.41	17.60	17.63	17.63	-1.51%	32,172,726
Dec 16, 2025	18.63	18.97	17.64	17.90	17.90	-4.28%	46,207,197
Dec 15, 2025	18.61	19.58	18.37	18.70	18.70	1.52%	64,341,010
Dec 12, 2025	16.82	19.60	16.73	18.42	18.42	12.11%	103,734,208
Dec 11, 2025	17.42	17.42	15.73	16.43	16.43	-6.11%	97,129,754
Dec 10, 2025	17.63	18.41	17.46	17.50	17.50	-1.19%	48,017,198
Dec 9, 2025	17.47	17.80	17.37	17.71	17.71	0.57%	21,450,732
Dec 8, 2025	17.57	17.71	17.04	17.61	17.61	-1.89%	41,828,696
Dec 5, 2025	18.08	18.60	17.91	17.95	17.95	-0.61%	40,574,561
Dec 4, 2025	17.61	18.17	17.37	18.06	18.06	3.02%	39,172,101
Dec 3, 2025	17.20	17.90	16.90	17.53	17.53	1.74%	31,993,635
Dec 2, 2025	17.23	17.67	17.04	17.23	17.23	0.41%	34,438,892
Dec 1, 2025	16.55	17.79	16.51	17.16	17.16	1.78%	43,380,962
Nov 28, 2025	16.39	17.06	16.26	16.86	16.86	4.20%	18,542,969
Nov 26, 2025	15.61	16.48	15.51	16.18	16.18	3.98%	35,451,236
Nov 25, 2025	15.12	15.67	14.90	15.56	15.56	2.57%	30,087,732
Nov 24, 2025	15.03	15.25	14.68	15.17	15.17	2.09%	42,345,106
Nov 21, 2025	14.74	15.12	13.95	14.86	14.86	1.36%	40,498,563
Nov 20, 2025	14.94	15.63	14.59	14.66	14.66	-0.41%	45,539,369
Nov 19, 2025	14.83	14.93	14.33	14.72	14.72	-1.80%	51,911,048
Nov 18, 2025	14.68	15.33	14.40	14.99	14.99	0.81%	40,761,537
Nov 17, 2025	15.01	15.24	14.53	14.87	14.87	-1.59%	58,303,185
Nov 14, 2025	15.70	15.87	15.07	15.11	15.11	-7.81%	60,069,182
Nov 13, 2025	17.24	17.71	16.21	16.39	16.39	-6.45%	58,775,057
Nov 12, 2025	17.56	17.71	16.40	17.52	17.52	-2.77%	72,372,105
Nov 11, 2025	16.38	18.13	16.20	18.02	18.02	9.81%	109,217,447
Nov 10, 2025	15.54	16.75	15.01	16.41	16.41	7.75%	104,369,853
Nov 7, 2025	15.06	15.38	14.25	15.23	15.23	0.07%	65,782,104
Nov 6, 2025	15.26	15.61	14.48	15.22	15.22	-1.30%	88,735,334
Nov 5, 2025	13.34	15.85	13.26	15.42	15.42	23.36%	197,650,564
Nov 4, 2025	12.96	12.98	12.39	12.50	12.50	-5.23%	55,207,838
Nov 3, 2025	13.55	13.59	13.16	13.19	13.19	-2.80%	38,765,456
Oct 31, 2025	13.08	13.59	12.90	13.57	13.57	4.46%	44,821,432
Oct 30, 2025	13.55	13.58	12.99	12.99	12.99	-5.25%	39,850,377
Oct 29, 2025	13.50	13.88	13.45	13.71	13.71	1.56%	34,922,237
Oct 28, 2025	13.41	13.63	13.21	13.50	13.50	0.67%	41,866,273
Oct 27, 2025	13.17	13.67	12.97	13.41	13.41	3.31%	48,280,813
Oct 24, 2025	13.22	13.27	12.94	12.98	12.98	-0.84%	28,316,102
Oct 23, 2025	12.77	13.19	12.71	13.09	13.09	1.32%	26,000,494
Oct 22, 2025	13.09	13.25	12.72	12.92	12.92	-2.12%	41,848,605
Oct 21, 2025	13.07	13.56	12.90	13.20	13.20	0.92%	27,959,916
Oct 20, 2025	12.80	13.15	12.66	13.08	13.08	0.38%	35,626,612