Rivian Automotive, Inc. (RIVN)
 NASDAQ: RIVN · Real-Time Price · USD
 12.99
 -0.72 (-5.25%)
  At close: Oct 30, 2025, 4:00 PM EDT
13.09
 +0.10 (0.77%)
  After-hours: Oct 30, 2025, 7:56 PM EDT
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.55 | 13.58 | 12.99 | 12.99 | 12.99 | -5.25% | 39,640,706 | 
| Oct 29, 2025 | 13.50 | 13.88 | 13.45 | 13.71 | 13.71 | 1.56% | 34,922,237 | 
| Oct 28, 2025 | 13.41 | 13.63 | 13.21 | 13.50 | 13.50 | 0.67% | 41,866,273 | 
| Oct 27, 2025 | 13.17 | 13.67 | 12.97 | 13.41 | 13.41 | 3.31% | 48,280,813 | 
| Oct 24, 2025 | 13.22 | 13.27 | 12.94 | 12.98 | 12.98 | -0.84% | 28,316,102 | 
| Oct 23, 2025 | 12.77 | 13.19 | 12.71 | 13.09 | 13.09 | 1.32% | 26,000,494 | 
| Oct 22, 2025 | 13.09 | 13.25 | 12.72 | 12.92 | 12.92 | -2.12% | 41,848,605 | 
| Oct 21, 2025 | 13.07 | 13.56 | 12.90 | 13.20 | 13.20 | 0.92% | 27,959,916 | 
| Oct 20, 2025 | 12.80 | 13.15 | 12.66 | 13.08 | 13.08 | 0.38% | 35,626,612 | 
| Oct 17, 2025 | 12.90 | 13.22 | 12.87 | 13.03 | 13.03 | 0.93% | 24,003,756 | 
| Oct 16, 2025 | 13.42 | 13.42 | 12.81 | 12.91 | 12.91 | -3.73% | 28,327,489 | 
| Oct 15, 2025 | 13.25 | 13.64 | 13.19 | 13.41 | 13.41 | 2.21% | 36,082,907 | 
| Oct 14, 2025 | 12.86 | 13.27 | 12.61 | 13.12 | 13.12 | 0.46% | 25,298,062 | 
| Oct 13, 2025 | 12.99 | 13.12 | 12.80 | 13.06 | 13.06 | 2.03% | 21,988,844 | 
| Oct 10, 2025 | 13.12 | 13.20 | 12.67 | 12.80 | 12.80 | -2.22% | 25,834,722 | 
| Oct 9, 2025 | 13.08 | 13.17 | 12.86 | 13.09 | 13.09 | -0.30% | 27,776,367 | 
| Oct 8, 2025 | 13.28 | 13.40 | 13.05 | 13.13 | 13.13 | -0.98% | 26,798,626 | 
| Oct 7, 2025 | 13.53 | 13.72 | 13.23 | 13.26 | 13.26 | -1.78% | 31,710,993 | 
| Oct 6, 2025 | 13.73 | 13.90 | 13.46 | 13.50 | 13.50 | -1.10% | 29,514,117 | 
| Oct 3, 2025 | 13.53 | 13.73 | 13.22 | 13.65 | 13.65 | 0.89% | 45,879,652 | 
| Oct 2, 2025 | 14.13 | 14.15 | 13.21 | 13.53 | 13.53 | -7.39% | 75,952,418 | 
| Oct 1, 2025 | 14.79 | 15.06 | 14.59 | 14.61 | 14.61 | -0.48% | 27,345,902 | 
| Sep 30, 2025 | 15.25 | 15.51 | 14.55 | 14.68 | 14.68 | -3.74% | 48,572,378 | 
| Sep 29, 2025 | 15.75 | 15.79 | 15.00 | 15.25 | 15.25 | -2.18% | 46,005,201 | 
| Sep 26, 2025 | 15.81 | 16.17 | 15.57 | 15.59 | 15.59 | -0.95% | 36,800,667 | 
| Sep 25, 2025 | 15.50 | 16.05 | 15.14 | 15.74 | 15.74 | -0.32% | 44,793,635 | 
| Sep 24, 2025 | 15.51 | 15.95 | 15.06 | 15.79 | 15.79 | 1.67% | 50,644,529 | 
| Sep 23, 2025 | 15.25 | 15.70 | 14.99 | 15.53 | 15.53 | 1.90% | 53,832,609 | 
| Sep 22, 2025 | 14.31 | 15.43 | 14.11 | 15.24 | 15.24 | 5.98% | 74,244,719 | 
| Sep 19, 2025 | 14.72 | 14.77 | 14.02 | 14.38 | 14.38 | -2.04% | 68,671,940 | 
| Sep 18, 2025 | 14.29 | 14.94 | 14.07 | 14.68 | 14.68 | 4.04% | 48,669,523 | 
| Sep 17, 2025 | 14.39 | 14.63 | 13.96 | 14.11 | 14.11 | -1.47% | 47,865,896 | 
| Sep 16, 2025 | 13.77 | 14.65 | 13.73 | 14.32 | 14.32 | 5.29% | 62,422,903 | 
| Sep 15, 2025 | 13.63 | 13.77 | 13.38 | 13.60 | 13.60 | 1.04% | 30,818,500 | 
| Sep 12, 2025 | 14.00 | 14.04 | 12.57 | 13.46 | 13.46 | -3.65% | 67,199,606 | 
| Sep 11, 2025 | 13.97 | 14.63 | 13.95 | 13.97 | 13.97 | 0.43% | 40,471,663 | 
| Sep 10, 2025 | 13.94 | 14.27 | 13.73 | 13.91 | 13.91 | -0.22% | 32,445,355 | 
| Sep 9, 2025 | 14.00 | 14.20 | 13.69 | 13.94 | 13.94 | -0.36% | 30,599,723 | 
| Sep 8, 2025 | 14.24 | 14.33 | 13.82 | 13.99 | 13.99 | -1.55% | 54,560,679 | 
| Sep 5, 2025 | 13.74 | 14.57 | 13.66 | 14.21 | 14.21 | 3.72% | 87,135,062 | 
| Sep 4, 2025 | 14.36 | 14.37 | 13.38 | 13.70 | 13.70 | -5.12% | 82,734,015 | 
| Sep 3, 2025 | 13.90 | 15.03 | 13.85 | 14.44 | 14.44 | 4.11% | 76,800,685 | 
| Sep 2, 2025 | 13.30 | 13.95 | 12.98 | 13.87 | 13.87 | 2.21% | 51,257,822 | 
| Aug 29, 2025 | 13.65 | 13.89 | 13.31 | 13.57 | 13.57 | -0.51% | 39,634,061 | 
| Aug 28, 2025 | 13.34 | 13.66 | 13.09 | 13.64 | 13.64 | 3.18% | 31,625,793 | 
| Aug 27, 2025 | 13.25 | 13.50 | 13.14 | 13.22 | 13.22 | 0.08% | 38,969,763 | 
| Aug 26, 2025 | 13.11 | 13.26 | 12.84 | 13.21 | 13.21 | 0.76% | 53,099,503 | 
| Aug 25, 2025 | 13.05 | 13.49 | 12.91 | 13.11 | 13.11 | 0.15% | 46,841,293 | 
| Aug 22, 2025 | 12.17 | 13.11 | 12.16 | 13.09 | 13.09 | 8.00% | 64,603,119 | 
| Aug 21, 2025 | 12.04 | 12.15 | 11.84 | 12.12 | 12.12 | 0.41% | 42,736,994 |