Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
14.21
-0.74 (-4.95%)
At close: Jan 8, 2025, 4:00 PM
14.17
-0.04 (-0.28%)
After-hours: Jan 8, 2025, 7:59 PM EST
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 14.57 | 14.76 | 13.98 | 14.21 | 14.21 | -4.95% | 33,065,279 |
| Jan 7, 2025 | 15.93 | 16.35 | 14.81 | 14.95 | 14.95 | -4.87% | 35,937,973 |
| Jan 6, 2025 | 16.47 | 16.64 | 15.53 | 15.72 | 15.72 | -4.70% | 58,377,109 |
| Jan 3, 2025 | 13.91 | 16.65 | 13.71 | 16.49 | 16.49 | 24.45% | 124,581,775 |
| Jan 2, 2025 | 13.35 | 13.79 | 12.76 | 13.25 | 13.25 | -0.38% | 30,449,387 |
| Dec 31, 2024 | 13.73 | 14.72 | 13.29 | 13.30 | 13.30 | -2.06% | 40,649,111 |
| Dec 30, 2024 | 13.35 | 13.65 | 13.02 | 13.58 | 13.58 | -0.51% | 18,630,057 |
| Dec 27, 2024 | 13.92 | 14.10 | 13.31 | 13.65 | 13.65 | -2.78% | 21,597,990 |
| Dec 26, 2024 | 13.93 | 14.35 | 13.69 | 14.04 | 14.04 | -0.14% | 19,006,791 |
| Dec 24, 2024 | 13.82 | 14.37 | 13.74 | 14.06 | 14.06 | 2.25% | 15,903,837 |
| Dec 23, 2024 | 13.80 | 14.22 | 13.71 | 13.75 | 13.75 | -0.58% | 20,009,836 |
| Dec 20, 2024 | 12.94 | 14.17 | 12.73 | 13.83 | 13.83 | 5.90% | 41,955,191 |
| Dec 19, 2024 | 13.47 | 13.75 | 12.80 | 13.06 | 13.06 | - | 38,905,329 |
| Dec 18, 2024 | 14.48 | 14.53 | 12.80 | 13.06 | 13.06 | -11.16% | 56,880,111 |
| Dec 17, 2024 | 15.35 | 15.46 | 14.58 | 14.70 | 14.70 | -4.17% | 30,935,848 |
| Dec 16, 2024 | 14.11 | 15.49 | 13.88 | 15.34 | 15.34 | 6.75% | 56,008,772 |
| Dec 13, 2024 | 14.02 | 14.41 | 13.75 | 14.37 | 14.37 | 1.20% | 32,045,961 |
| Dec 12, 2024 | 13.70 | 14.31 | 13.48 | 14.20 | 14.20 | 3.20% | 32,741,782 |
| Dec 11, 2024 | 14.21 | 14.33 | 13.23 | 13.76 | 13.76 | -2.13% | 37,842,776 |
| Dec 10, 2024 | 14.48 | 14.51 | 13.77 | 14.06 | 14.06 | -2.70% | 36,388,482 |
| Dec 9, 2024 | 13.54 | 14.99 | 13.42 | 14.45 | 14.45 | 11.15% | 77,982,873 |
| Dec 6, 2024 | 12.61 | 13.52 | 12.50 | 13.00 | 13.00 | 5.35% | 46,944,506 |
| Dec 5, 2024 | 12.09 | 12.85 | 12.05 | 12.34 | 12.34 | 3.18% | 44,397,907 |
| Dec 4, 2024 | 11.83 | 12.28 | 11.71 | 11.96 | 11.96 | 0.67% | 26,924,920 |
| Dec 3, 2024 | 11.68 | 12.04 | 11.55 | 11.88 | 11.88 | 0.08% | 22,966,546 |
| 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 |