Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
12.99
-0.72 (-5.25%)
At close: Oct 30, 2025, 4:00 PM EDT
13.09
+0.10 (0.77%)
After-hours: Oct 30, 2025, 7:56 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513.5513.5812.9912.9912.99-5.25%39,640,706
Oct 29, 202513.5013.8813.4513.7113.711.56%34,922,237
Oct 28, 202513.4113.6313.2113.5013.500.67%41,866,273
Oct 27, 202513.1713.6712.9713.4113.413.31%48,280,813
Oct 24, 202513.2213.2712.9412.9812.98-0.84%28,316,102
Oct 23, 202512.7713.1912.7113.0913.091.32%26,000,494
Oct 22, 202513.0913.2512.7212.9212.92-2.12%41,848,605
Oct 21, 202513.0713.5612.9013.2013.200.92%27,959,916
Oct 20, 202512.8013.1512.6613.0813.080.38%35,626,612
Oct 17, 202512.9013.2212.8713.0313.030.93%24,003,756
Oct 16, 202513.4213.4212.8112.9112.91-3.73%28,327,489
Oct 15, 202513.2513.6413.1913.4113.412.21%36,082,907
Oct 14, 202512.8613.2712.6113.1213.120.46%25,298,062
Oct 13, 202512.9913.1212.8013.0613.062.03%21,988,844
Oct 10, 202513.1213.2012.6712.8012.80-2.22%25,834,722
Oct 9, 202513.0813.1712.8613.0913.09-0.30%27,776,367
Oct 8, 202513.2813.4013.0513.1313.13-0.98%26,798,626
Oct 7, 202513.5313.7213.2313.2613.26-1.78%31,710,993
Oct 6, 202513.7313.9013.4613.5013.50-1.10%29,514,117
Oct 3, 202513.5313.7313.2213.6513.650.89%45,879,652
Oct 2, 202514.1314.1513.2113.5313.53-7.39%75,952,418
Oct 1, 202514.7915.0614.5914.6114.61-0.48%27,345,902
Sep 30, 202515.2515.5114.5514.6814.68-3.74%48,572,378
Sep 29, 202515.7515.7915.0015.2515.25-2.18%46,005,201
Sep 26, 202515.8116.1715.5715.5915.59-0.95%36,800,667
Sep 25, 202515.5016.0515.1415.7415.74-0.32%44,793,635
Sep 24, 202515.5115.9515.0615.7915.791.67%50,644,529
Sep 23, 202515.2515.7014.9915.5315.531.90%53,832,609
Sep 22, 202514.3115.4314.1115.2415.245.98%74,244,719
Sep 19, 202514.7214.7714.0214.3814.38-2.04%68,671,940
Sep 18, 202514.2914.9414.0714.6814.684.04%48,669,523
Sep 17, 202514.3914.6313.9614.1114.11-1.47%47,865,896
Sep 16, 202513.7714.6513.7314.3214.325.29%62,422,903
Sep 15, 202513.6313.7713.3813.6013.601.04%30,818,500
Sep 12, 202514.0014.0412.5713.4613.46-3.65%67,199,606
Sep 11, 202513.9714.6313.9513.9713.970.43%40,471,663
Sep 10, 202513.9414.2713.7313.9113.91-0.22%32,445,355
Sep 9, 202514.0014.2013.6913.9413.94-0.36%30,599,723
Sep 8, 202514.2414.3313.8213.9913.99-1.55%54,560,679
Sep 5, 202513.7414.5713.6614.2114.213.72%87,135,062
Sep 4, 202514.3614.3713.3813.7013.70-5.12%82,734,015
Sep 3, 202513.9015.0313.8514.4414.444.11%76,800,685
Sep 2, 202513.3013.9512.9813.8713.872.21%51,257,822
Aug 29, 202513.6513.8913.3113.5713.57-0.51%39,634,061
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