Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	12.27	12.47	11.52	11.87	11.87	-2.94%	40,288,472
Nov 29, 2024	12.23	12.63	11.93	12.23	12.23	0.08%	26,167,952
Nov 27, 2024	11.75	12.45	11.62	12.22	12.22	5.80%	49,064,114
Nov 26, 2024	12.24	12.27	11.22	11.55	11.55	-0.43%	81,743,600
Nov 25, 2024	10.52	11.84	10.48	11.60	11.60	13.28%	90,465,268
Nov 22, 2024	10.03	10.57	10.00	10.24	10.24	2.20%	30,576,374
Nov 21, 2024	10.02	10.39	9.92	10.02	10.02	-0.30%	35,472,287
Nov 20, 2024	10.09	10.47	9.91	10.05	10.05	-1.18%	24,955,407
Nov 19, 2024	10.07	10.32	9.90	10.17	10.17	0.99%	33,654,269
Nov 18, 2024	10.05	10.72	9.85	10.07	10.07	0.10%	51,695,053
Nov 15, 2024	10.07	10.07	9.55	10.06	10.06	-2.42%	79,212,645
Nov 14, 2024	11.98	11.99	10.22	10.31	10.31	-14.30%	80,485,016
Nov 13, 2024	11.75	13.10	11.46	12.03	12.03	13.71%	119,810,166
Nov 12, 2024	10.84	10.87	10.50	10.58	10.58	-4.17%	32,265,833
Nov 11, 2024	10.67	11.25	10.25	11.04	11.04	4.25%	46,358,537
Nov 8, 2024	10.12	10.72	9.83	10.59	10.59	5.37%	58,725,001
Nov 7, 2024	9.95	10.24	9.81	10.05	10.05	3.50%	57,094,064
Nov 6, 2024	10.10	10.24	9.50	9.71	9.71	-8.31%	69,491,180
Nov 5, 2024	10.29	10.62	10.17	10.59	10.59	2.92%	18,141,211
Nov 4, 2024	10.28	10.55	10.25	10.29	10.29	1.08%	20,363,089
Nov 1, 2024	10.21	10.44	10.13	10.18	10.18	0.79%	20,118,891
Oct 31, 2024	10.38	10.59	10.01	10.10	10.10	-2.79%	25,679,378
Oct 30, 2024	10.33	10.58	10.28	10.39	10.39	-0.76%	19,962,364
Oct 29, 2024	10.71	10.89	10.28	10.47	10.47	-3.59%	23,459,876
Oct 28, 2024	10.54	11.12	10.54	10.86	10.86	3.92%	31,831,735
Oct 25, 2024	10.42	10.63	10.33	10.45	10.45	0.19%	22,770,882
Oct 24, 2024	10.39	10.83	10.26	10.43	10.43	2.66%	33,208,374
Oct 23, 2024	10.42	10.58	10.01	10.16	10.16	-3.15%	21,311,282
Oct 22, 2024	10.07	10.53	10.01	10.49	10.49	4.59%	25,223,577
Oct 21, 2024	10.05	10.17	9.96	10.03	10.03	-0.10%	17,320,001
Oct 18, 2024	10.17	10.27	10.01	10.04	10.04	-0.79%	18,480,916
Oct 17, 2024	10.15	10.27	9.93	10.12	10.12	-1.17%	27,876,210
Oct 16, 2024	10.20	10.29	10.11	10.24	10.24	0.89%	17,753,021
Oct 15, 2024	10.28	10.47	10.10	10.15	10.15	-1.93%	22,528,424
Oct 14, 2024	10.35	10.55	10.26	10.35	10.35	-1.43%	20,180,400
Oct 11, 2024	10.08	10.57	10.08	10.50	10.50	2.34%	24,732,653
Oct 10, 2024	10.36	10.52	10.18	10.26	10.26	-1.54%	24,184,361
Oct 9, 2024	10.47	10.94	10.37	10.42	10.42	-0.48%	35,090,524
Oct 8, 2024	10.42	10.76	10.33	10.47	10.47	-0.19%	22,441,889
Oct 7, 2024	10.38	10.57	10.25	10.49	10.49	0.48%	29,217,088
Oct 4, 2024	10.05	10.47	9.83	10.44	10.44	-3.15%	76,716,650
Oct 3, 2024	10.45	10.80	10.44	10.78	10.78	1.32%	21,102,717
Oct 2, 2024	10.30	10.80	10.30	10.64	10.64	1.92%	29,932,997
Oct 1, 2024	11.20	11.21	10.43	10.44	10.44	-6.95%	50,162,043
Sep 30, 2024	11.37	11.54	11.14	11.22	11.22	-3.28%	27,732,621
Sep 27, 2024	11.42	11.84	11.34	11.60	11.60	3.85%	35,828,132
Sep 26, 2024	11.20	11.35	10.95	11.17	11.17	1.27%	38,408,204
Sep 25, 2024	11.43	11.60	10.98	11.03	11.03	-6.84%	53,124,987
Sep 24, 2024	12.05	12.12	11.73	11.84	11.84	-0.59%	32,304,438
Sep 23, 2024	11.85	12.18	11.41	11.91	11.91	1.71%	35,701,049
Sep 20, 2024	13.14	13.15	11.65	11.71	11.71	-10.95%	77,632,834
Sep 19, 2024	13.35	13.65	13.09	13.15	13.15	1.94%	29,977,431
Sep 18, 2024	13.14	13.60	12.82	12.90	12.90	-1.53%	30,971,210
Sep 17, 2024	13.48	13.54	13.05	13.10	13.10	-0.76%	18,816,817
Sep 16, 2024	13.37	13.59	13.19	13.20	13.20	-2.22%	18,831,269
Sep 13, 2024	13.83	14.08	13.39	13.50	13.50	-1.60%	23,786,576
Sep 12, 2024	13.77	13.97	13.51	13.72	13.72	-1.51%	16,423,125
Sep 11, 2024	13.21	13.99	12.96	13.93	13.93	5.29%	27,551,057
Sep 10, 2024	13.10	13.49	12.81	13.23	13.23	1.15%	24,465,235
Sep 9, 2024	13.29	13.70	13.01	13.08	13.08	-1.13%	21,409,785
Sep 6, 2024	13.75	14.07	13.08	13.23	13.23	-3.71%	25,712,809
Sep 5, 2024	13.40	13.96	13.28	13.74	13.74	3.46%	20,258,860
Sep 4, 2024	13.11	13.80	13.01	13.28	13.28	0.99%	17,765,674
Sep 3, 2024	13.94	13.98	13.13	13.15	13.15	-6.94%	21,395,072
Aug 30, 2024	14.20	14.34	13.77	14.13	14.13	0.28%	22,865,422
Aug 29, 2024	13.99	14.64	13.93	14.09	14.09	1.88%	20,853,156
Aug 28, 2024	14.42	14.51	13.59	13.83	13.83	-4.49%	28,459,122
Aug 27, 2024	14.35	14.55	13.94	14.48	14.48	0.84%	20,302,295
Aug 26, 2024	13.95	14.72	13.72	14.36	14.36	2.87%	33,109,792
Aug 23, 2024	12.92	14.08	12.89	13.96	13.96	8.98%	39,766,921
Aug 22, 2024	13.16	13.21	12.77	12.81	12.81	-1.99%	20,573,339
Aug 21, 2024	13.31	13.35	12.85	13.07	13.07	-0.98%	24,317,326
Aug 20, 2024	13.49	13.69	13.19	13.20	13.20	-2.44%	23,709,776
Aug 19, 2024	13.33	13.59	13.14	13.53	13.53	2.42%	21,051,276
Aug 16, 2024	13.55	13.77	13.01	13.21	13.21	-4.00%	37,750,174
Aug 15, 2024	13.03	14.13	12.92	13.76	13.76	3.85%	38,490,858
Aug 14, 2024	13.58	13.77	13.20	13.25	13.25	-2.14%	16,869,606
Aug 13, 2024	13.51	13.87	13.41	13.54	13.54	1.12%	24,632,137
Aug 12, 2024	13.97	14.00	13.35	13.39	13.39	-4.01%	25,841,507
Aug 9, 2024	14.64	14.66	13.83	13.95	13.95	-5.23%	24,823,900
Aug 8, 2024	13.90	15.34	13.80	14.72	14.72	6.78%	32,646,827
Aug 7, 2024	13.49	14.67	13.31	13.79	13.79	-6.86%	49,387,384
Aug 6, 2024	15.12	15.15	14.51	14.80	14.80	1.30%	31,713,662
Aug 5, 2024	12.96	15.05	12.96	14.61	14.61	-0.75%	38,816,942
Aug 2, 2024	14.52	15.01	14.26	14.72	14.72	-3.41%	26,970,034
Aug 1, 2024	16.40	16.45	14.90	15.24	15.24	-7.13%	31,250,774
Jul 31, 2024	16.36	17.05	16.34	16.41	16.41	1.17%	27,488,632
Jul 30, 2024	16.40	16.65	16.12	16.22	16.22	-0.49%	20,761,356
Jul 29, 2024	16.30	16.55	16.01	16.30	16.30	0.56%	18,306,676
Jul 26, 2024	16.32	16.90	16.14	16.21	16.21	-0.25%	21,539,950
Jul 25, 2024	15.99	16.90	15.85	16.25	16.25	-0.12%	27,203,625
Jul 24, 2024	16.85	16.96	16.05	16.27	16.27	-7.03%	38,344,424
Jul 23, 2024	17.11	17.56	16.55	17.50	17.50	1.63%	23,464,283
Jul 22, 2024	17.04	17.45	16.84	17.22	17.22	2.81%	25,562,301
Jul 19, 2024	16.50	17.03	16.33	16.75	16.75	-0.89%	25,909,034
Jul 18, 2024	17.42	17.48	16.45	16.90	16.90	-1.69%	36,840,943
Jul 17, 2024	17.50	18.49	16.94	17.19	17.19	-4.18%	46,766,433
Jul 16, 2024	17.72	18.35	17.27	17.94	17.94	2.51%	43,966,229
Jul 15, 2024	17.76	17.94	17.02	17.50	17.50	-3.37%	51,315,437
Jul 12, 2024	16.75	18.86	16.75	18.11	18.11	8.05%	97,340,592