Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
13.39
+0.06 (0.45%)
At close: Jun 17, 2025, 4:00 PM
13.45
+0.06 (0.45%)
Pre-market: Jun 18, 2025, 6:16 AM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202513.4813.6913.2613.3913.39-2.69%21,326,910
Jun 16, 202513.6314.1413.4513.7613.762.53%26,498,625
Jun 13, 202513.5813.7413.3513.4213.42-3.52%26,990,363
Jun 12, 202513.9814.1313.8813.9113.91-2.04%14,829,231
Jun 11, 202514.6114.8014.0714.2014.20-1.39%20,827,219
Jun 10, 202514.5914.7414.2714.4014.40-19,586,317
Jun 9, 202514.1514.5514.0014.4014.402.86%27,172,717
Jun 6, 202513.9214.1413.6914.0014.001.60%24,451,454
Jun 5, 202514.0314.2713.6113.7813.78-1.64%34,968,634
Jun 4, 202514.3714.5313.8714.0114.01-2.51%26,241,102
Jun 3, 202514.1914.6814.1914.3714.371.91%22,945,644
Jun 2, 202514.4014.5013.8514.1014.10-2.96%27,357,360
May 30, 202514.9714.9814.4114.5314.53-3.17%40,113,265
May 29, 202515.6715.6914.9615.0115.01-3.07%25,216,542
May 28, 202515.4015.8015.3315.4815.480.72%23,048,142
May 27, 202515.9415.9814.8715.3715.37-1.66%36,961,449
May 23, 202515.6115.8715.4015.6315.63-1.76%21,794,950
May 22, 202516.1916.3515.7315.9115.91-2.63%28,115,780
May 21, 202516.7117.0816.0316.3416.34-3.43%46,878,390
May 20, 202516.3117.1516.2216.9216.923.87%63,759,096
May 19, 202515.4416.4315.2516.2916.293.04%43,922,007
May 16, 202515.3815.8315.3515.8115.813.33%32,231,922
May 15, 202514.6415.5614.6115.3015.303.24%55,059,176
May 14, 202514.6615.0314.2214.8214.82-0.34%47,996,458
May 13, 202514.7215.1514.6114.8714.871.57%35,004,652
May 12, 202514.8214.9814.5214.6414.642.66%35,622,498
May 9, 202513.7114.6913.6514.2614.264.24%50,580,833
May 8, 202512.9213.9712.8513.6813.687.55%50,103,705
May 7, 202513.4513.8212.5212.7212.72-5.78%56,955,503
May 6, 202513.3813.7313.2313.5013.50-0.37%35,961,302
May 5, 202513.7013.7513.1313.5513.55-2.02%25,460,105
May 2, 202514.0514.0513.6113.8313.830.51%27,224,000
May 1, 202513.7214.1613.7013.7613.760.73%31,917,008
Apr 30, 202512.8913.8112.7313.6613.662.71%48,760,478
Apr 29, 202513.1513.3512.9313.3013.300.83%18,419,215
Apr 28, 202512.7613.3212.7513.1913.194.52%33,540,979
Apr 25, 202512.0412.6512.0212.6212.624.38%24,483,079
Apr 24, 202511.8712.2711.7112.0912.092.46%19,788,571
Apr 23, 202511.7712.2411.7711.8011.803.87%27,987,822
Apr 22, 202511.3211.7411.2511.3611.361.88%23,025,717
Apr 21, 202511.4911.5510.8511.1511.15-3.88%24,615,660
Apr 17, 202511.5311.6911.3511.6011.600.96%16,103,310
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