Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
11.60
+0.11 (0.96%)
At close: Apr 17, 2025, 4:00 PM
11.60
0.00 (0.00%)
After-hours: Apr 17, 2025, 6:22 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202511.5311.6911.3511.6011.600.96%16,037,935
Apr 16, 202511.6412.1511.1711.4911.49-3.53%33,313,054
Apr 15, 202511.9012.1011.6511.9111.91-1.00%21,002,673
Apr 14, 202511.6412.1111.5212.0312.034.88%26,872,045
Apr 11, 202511.4111.4910.9311.4711.470.09%22,906,858
Apr 10, 202511.4811.6810.9411.4611.46-2.63%25,430,717
Apr 9, 202510.7811.9810.6711.7711.778.98%43,372,856
Apr 8, 202511.5512.1810.5610.8010.80-3.66%41,876,029
Apr 7, 202510.5711.9810.4711.2111.21-40,512,202
Apr 4, 202511.2311.3710.3611.2111.21-2.78%34,797,911
Apr 3, 202511.7812.4011.4411.5311.53-7.69%38,259,519
Apr 2, 202512.8113.0012.2112.4912.49-5.95%54,692,633
Apr 1, 202512.4713.4912.4113.2813.286.67%45,477,422
Mar 31, 202512.0312.5911.6912.4512.450.32%29,697,092
Mar 28, 202513.0013.0412.1712.4112.41-4.69%35,943,496
Mar 27, 202512.1413.3012.0313.0213.027.60%62,257,133
Mar 26, 202512.5612.6711.9512.1012.10-2.10%28,093,357
Mar 25, 202512.2012.3711.8712.3612.361.39%22,157,958
Mar 24, 202511.8412.2611.7412.1912.195.09%33,462,427
Mar 21, 202510.8011.6210.7211.6011.606.62%36,684,645
Mar 20, 202511.0811.1810.8310.8810.88-4.23%29,439,133
Mar 19, 202511.2411.6911.2111.3611.361.43%20,744,308
Mar 18, 202511.0011.7410.9611.2011.201.63%32,767,011
Mar 17, 202510.7511.1510.7411.0211.022.51%22,395,392
Mar 14, 202510.7410.8110.5810.7510.751.32%19,902,012
Mar 13, 202511.0011.0910.5410.6110.61-4.07%25,293,783
Mar 12, 202511.0711.3310.8711.0611.062.50%22,142,002
Mar 11, 202510.9811.0910.4810.7910.79-1.55%25,110,850
Mar 10, 202510.9711.6310.7910.9610.96-1.88%28,769,898
Mar 7, 202510.9011.2610.6611.1711.171.27%27,898,147
Mar 6, 202510.9711.3510.9411.0311.03-3.42%23,164,843
Mar 5, 202511.4011.4911.0611.4211.421.42%19,063,307
Mar 4, 202511.1511.5810.8511.2611.26-2.17%31,774,730
Mar 3, 202512.0012.4211.3911.5111.51-2.79%27,909,674
Feb 28, 202511.5712.1111.3211.8411.842.07%30,926,776
Feb 27, 202511.5012.2611.4411.6011.601.75%31,121,251
Feb 26, 202511.5212.0211.3311.4011.40-0.44%29,971,798
Feb 25, 202511.9312.1911.3811.4511.45-4.26%36,379,091
Feb 24, 202512.5012.7211.7111.9611.96-7.79%56,949,916
Feb 21, 202512.7113.3612.5512.9712.97-4.70%70,455,071
Feb 20, 202513.9314.0513.2813.6113.61-2.30%53,113,619
Feb 19, 202514.3314.4113.8013.9313.93-3.53%28,841,236
Feb 18, 202513.7814.4513.5414.4414.442.92%39,963,206
Feb 14, 202513.4814.1913.4714.0314.035.49%33,953,009
Feb 13, 202512.6713.3312.5813.3013.306.57%27,587,536
Feb 12, 202512.3312.7312.2512.4812.480.32%21,507,225
Feb 11, 202512.7912.9412.3612.4412.44-4.23%25,126,233
Feb 10, 202512.6613.0912.5512.9912.994.09%22,456,288
Feb 7, 202512.8212.8612.4112.4812.48-2.50%16,701,773
Feb 6, 202512.8813.2212.6512.8012.800.23%21,519,505