Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.12	13.20	12.67	12.81	-	-2.14%	19,365,146
Oct 9, 2025	13.08	13.17	12.86	13.09	13.09	-0.30%	27,776,367
Oct 8, 2025	13.28	13.40	13.05	13.13	13.13	-0.98%	26,798,626
Oct 7, 2025	13.53	13.72	13.23	13.26	13.26	-1.78%	31,710,993
Oct 6, 2025	13.73	13.90	13.46	13.50	13.50	-1.10%	29,514,117
Oct 3, 2025	13.53	13.73	13.22	13.65	13.65	0.89%	45,879,652
Oct 2, 2025	14.13	14.15	13.21	13.53	13.53	-7.39%	75,952,418
Oct 1, 2025	14.79	15.06	14.59	14.61	14.61	-0.48%	27,345,902
Sep 30, 2025	15.25	15.51	14.55	14.68	14.68	-3.74%	48,572,378
Sep 29, 2025	15.75	15.79	15.00	15.25	15.25	-2.18%	46,005,201
Sep 26, 2025	15.81	16.17	15.57	15.59	15.59	-0.95%	36,800,667
Sep 25, 2025	15.50	16.05	15.14	15.74	15.74	-0.32%	44,793,635
Sep 24, 2025	15.51	15.95	15.06	15.79	15.79	1.67%	50,644,529
Sep 23, 2025	15.25	15.70	14.99	15.53	15.53	1.90%	53,832,609
Sep 22, 2025	14.31	15.43	14.11	15.24	15.24	5.98%	74,244,719
Sep 19, 2025	14.72	14.77	14.02	14.38	14.38	-2.04%	68,671,940
Sep 18, 2025	14.29	14.94	14.07	14.68	14.68	4.04%	48,669,523
Sep 17, 2025	14.39	14.63	13.96	14.11	14.11	-1.47%	47,865,896
Sep 16, 2025	13.77	14.65	13.73	14.32	14.32	5.29%	62,422,903
Sep 15, 2025	13.63	13.77	13.38	13.60	13.60	1.04%	30,818,500
Sep 12, 2025	14.00	14.04	12.57	13.46	13.46	-3.65%	67,199,606
Sep 11, 2025	13.97	14.63	13.95	13.97	13.97	0.43%	40,471,663
Sep 10, 2025	13.94	14.27	13.73	13.91	13.91	-0.22%	32,445,355
Sep 9, 2025	14.00	14.20	13.69	13.94	13.94	-0.36%	30,599,723
Sep 8, 2025	14.24	14.33	13.82	13.99	13.99	-1.55%	54,560,679
Sep 5, 2025	13.74	14.57	13.66	14.21	14.21	3.72%	87,135,062
Sep 4, 2025	14.36	14.37	13.38	13.70	13.70	-5.12%	82,734,015
Sep 3, 2025	13.90	15.03	13.85	14.44	14.44	4.11%	76,800,685
Sep 2, 2025	13.30	13.95	12.98	13.87	13.87	2.21%	51,257,822
Aug 29, 2025	13.65	13.89	13.31	13.57	13.57	-0.51%	39,634,061
Aug 28, 2025	13.34	13.66	13.09	13.64	13.64	3.18%	31,625,793
Aug 27, 2025	13.25	13.50	13.14	13.22	13.22	0.08%	38,969,763
Aug 26, 2025	13.11	13.26	12.84	13.21	13.21	0.76%	53,099,503
Aug 25, 2025	13.05	13.49	12.91	13.11	13.11	0.15%	46,841,293
Aug 22, 2025	12.17	13.11	12.16	13.09	13.09	8.00%	64,603,119
Aug 21, 2025	12.04	12.15	11.84	12.12	12.12	0.41%	42,736,994
Aug 20, 2025	12.18	12.33	11.88	12.07	12.07	-1.47%	45,077,378
Aug 19, 2025	12.45	12.50	12.07	12.25	12.25	-1.29%	48,701,995
Aug 18, 2025	12.28	12.48	12.07	12.41	12.41	1.39%	38,394,354
Aug 15, 2025	12.03	12.45	12.01	12.24	12.24	1.49%	51,961,788
Aug 14, 2025	12.07	12.21	11.79	12.06	12.06	-1.79%	38,053,207
Aug 13, 2025	12.00	12.35	11.91	12.28	12.28	2.59%	25,094,785
Aug 12, 2025	12.08	12.11	11.58	11.97	11.97	0.34%	33,627,289
Aug 11, 2025	11.88	12.33	11.83	11.93	11.93	1.19%	40,349,755
Aug 8, 2025	12.08	12.29	11.78	11.79	11.79	-2.32%	31,601,229
Aug 7, 2025	11.77	12.19	11.72	12.07	12.07	3.69%	33,230,065
Aug 6, 2025	11.68	12.26	11.57	11.64	11.64	-4.20%	67,072,690
Aug 5, 2025	12.48	12.52	12.06	12.15	12.15	-2.10%	67,997,437
Aug 4, 2025	12.56	12.84	12.35	12.41	12.41	0.24%	45,497,121
Aug 1, 2025	12.65	12.70	12.31	12.38	12.38	-3.81%	42,548,424