Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
12.41
-0.61 (-4.69%)
At close: Mar 28, 2025, 4:00 PM
12.30
-0.11 (-0.89%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.00 | 13.04 | 12.17 | 12.41 | 12.41 | -4.69% | 35,854,857 |
| 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 |
| Mar 14, 2025 | 10.74 | 10.81 | 10.58 | 10.75 | 10.75 | 1.32% | 19,902,012 |
| Mar 13, 2025 | 11.00 | 11.09 | 10.54 | 10.61 | 10.61 | -4.07% | 25,293,783 |
| Mar 12, 2025 | 11.07 | 11.33 | 10.87 | 11.06 | 11.06 | 2.50% | 22,142,002 |
| Mar 11, 2025 | 10.98 | 11.09 | 10.48 | 10.79 | 10.79 | -1.55% | 25,110,850 |
| Mar 10, 2025 | 10.97 | 11.63 | 10.79 | 10.96 | 10.96 | -1.88% | 28,769,898 |
| Mar 7, 2025 | 10.90 | 11.26 | 10.66 | 11.17 | 11.17 | 1.27% | 27,898,147 |
| Mar 6, 2025 | 10.97 | 11.35 | 10.94 | 11.03 | 11.03 | -3.42% | 23,164,843 |
| Mar 5, 2025 | 11.40 | 11.49 | 11.06 | 11.42 | 11.42 | 1.42% | 19,063,307 |
| Mar 4, 2025 | 11.15 | 11.58 | 10.85 | 11.26 | 11.26 | -2.17% | 31,774,730 |
| Mar 3, 2025 | 12.00 | 12.42 | 11.39 | 11.51 | 11.51 | -2.79% | 27,909,674 |
| Feb 28, 2025 | 11.57 | 12.11 | 11.32 | 11.84 | 11.84 | 2.07% | 30,926,776 |
| Feb 27, 2025 | 11.50 | 12.26 | 11.44 | 11.60 | 11.60 | 1.75% | 31,121,251 |
| Feb 26, 2025 | 11.52 | 12.02 | 11.33 | 11.40 | 11.40 | -0.44% | 29,971,798 |
| Feb 25, 2025 | 11.93 | 12.19 | 11.38 | 11.45 | 11.45 | -4.26% | 36,379,091 |
| Feb 24, 2025 | 12.50 | 12.72 | 11.71 | 11.96 | 11.96 | -7.79% | 56,949,916 |
| 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 |