Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
11.17
+0.14 (1.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202411.4311.6010.9811.0311.03-6.84%53,124,987
Sep 24, 202412.0512.1211.7311.8411.84-0.59%32,304,438
Sep 23, 202411.8512.1811.4111.9111.911.71%35,701,049
Sep 20, 202413.1413.1511.6511.7111.71-10.95%77,632,834
Sep 19, 202413.3513.6513.0913.1513.151.94%29,977,431
Sep 18, 202413.1413.6012.8212.9012.90-1.53%30,971,210
Sep 17, 202413.4813.5413.0513.1013.10-0.76%18,816,817
Sep 16, 202413.3713.5913.1913.2013.20-2.22%18,831,269
Sep 13, 202413.8314.0813.3913.5013.50-1.60%23,786,576
Sep 12, 202413.7713.9713.5113.7213.72-1.51%16,423,125
Sep 11, 202413.2113.9912.9613.9313.935.29%27,551,057
Sep 10, 202413.1013.4912.8113.2313.231.15%24,465,235
Sep 9, 202413.2913.7013.0113.0813.08-1.13%21,409,785
Sep 6, 202413.7514.0713.0813.2313.23-3.71%25,712,809
Sep 5, 202413.4013.9613.2813.7413.743.46%20,258,860
Sep 4, 202413.1113.8013.0113.2813.280.99%17,765,674
Sep 3, 202413.9413.9813.1313.1513.15-6.94%21,395,072
Aug 30, 202414.2014.3413.7714.1314.130.28%22,865,422
Aug 29, 202413.9914.6413.9314.0914.091.88%20,853,156
Aug 28, 202414.4214.5113.5913.8313.83-4.49%28,459,122
Aug 27, 202414.3514.5513.9414.4814.480.84%20,302,295
Aug 26, 202413.9514.7213.7214.3614.362.87%33,109,792
Aug 23, 202412.9214.0812.8913.9613.968.98%39,766,921
Aug 22, 202413.1613.2112.7712.8112.81-1.99%20,573,339
Aug 21, 202413.3113.3512.8513.0713.07-0.98%24,317,326
Aug 20, 202413.4913.6913.1913.2013.20-2.44%23,709,776
Aug 19, 202413.3313.5913.1413.5313.532.42%21,051,276
Aug 16, 202413.5513.7713.0113.2113.21-4.00%37,750,174
Aug 15, 202413.0314.1312.9213.7613.763.85%38,490,858
Aug 14, 202413.5813.7713.2013.2513.25-2.14%16,869,606
Aug 13, 202413.5113.8713.4113.5413.541.12%24,632,137
Aug 12, 202413.9714.0013.3513.3913.39-4.01%25,841,507
Aug 9, 202414.6414.6613.8313.9513.95-5.23%24,823,900
Aug 8, 202413.9015.3413.8014.7214.726.78%32,646,827
Aug 7, 202413.4914.6713.3113.7913.79-6.86%49,387,384
Aug 6, 202415.1215.1514.5114.8014.801.30%31,713,662
Aug 5, 202412.9615.0512.9614.6114.61-0.75%38,816,942
Aug 2, 202414.5215.0114.2614.7214.72-3.41%26,970,034
Aug 1, 202416.4016.4514.9015.2415.24-7.13%31,250,774
Jul 31, 202416.3617.0516.3416.4116.411.17%27,488,632
Jul 30, 202416.4016.6516.1216.2216.22-0.49%20,761,356
Jul 29, 202416.3016.5516.0116.3016.300.56%18,306,676
Jul 26, 202416.3216.9016.1416.2116.21-0.25%21,539,950
Jul 25, 202415.9916.9015.8516.2516.25-0.12%27,203,625
Jul 24, 202416.8516.9616.0516.2716.27-7.03%38,344,424
Jul 23, 202417.1117.5616.5517.5017.501.63%23,464,283
Jul 22, 202417.0417.4516.8417.2217.222.81%25,562,301
Jul 19, 202416.5017.0316.3316.7516.75-0.89%25,909,034
Jul 18, 202417.4217.4816.4516.9016.90-1.69%36,840,943
Jul 17, 202417.5018.4916.9417.1917.19-4.18%46,766,433
Jul 16, 202417.7218.3517.2717.9417.942.51%43,966,229
Jul 15, 202417.7617.9417.0217.5017.50-3.37%51,315,437
Jul 12, 202416.7518.8616.7518.1118.118.05%97,340,592
Jul 11, 202416.7617.2316.3316.7616.762.38%59,239,105
Jul 10, 202415.8516.7415.4616.3716.374.20%55,804,567
Jul 9, 202415.5016.1715.3515.7115.711.42%49,960,239
Jul 8, 202414.8215.7714.4515.4915.494.73%56,415,279
Jul 5, 202414.5814.8614.0314.7914.790.96%37,013,127
Jul 3, 202414.8015.3114.5314.6514.65-1.61%52,620,506
Jul 2, 202414.2715.1813.9514.8914.896.97%88,608,925
Jul 1, 202413.4614.5113.3113.9213.923.73%74,020,629
Jun 28, 202414.4915.1213.2113.4213.42-7.26%88,110,272
Jun 27, 202413.9614.6713.4314.4714.47-1.83%96,798,082
Jun 26, 202416.3316.3514.1714.7414.7423.24%261,980,425
Jun 25, 202411.1212.0411.0711.9611.968.63%103,089,181
Jun 24, 202410.3211.1310.3111.0111.016.69%31,892,135
Jun 21, 202410.3310.4310.1510.3210.32-0.10%33,064,028
Jun 20, 202410.7710.8710.2810.3310.33-6.26%31,233,703
Jun 18, 202410.8311.2110.7111.0211.020.55%20,047,831
Jun 17, 202410.8811.1110.6510.9610.960.74%21,250,291
Jun 14, 202410.9211.2410.8110.8810.88-2.07%21,323,744
Jun 13, 202411.8311.8911.0711.1111.11-5.85%28,689,807
Jun 12, 202412.2512.4611.7311.8011.80-0.25%35,059,949
Jun 11, 202411.7611.9011.5211.8311.83-0.34%18,333,646
Jun 10, 202411.4311.9711.3811.8711.873.04%23,170,502
Jun 7, 202411.5111.9011.3511.5211.52-1.87%24,524,472
Jun 6, 202411.2711.8111.1511.7411.742.53%28,721,395
Jun 5, 202411.2611.5111.0911.4511.452.05%24,804,619
Jun 4, 202411.3111.5511.1211.2211.22-1.58%26,634,685
Jun 3, 202411.1311.4210.6411.4011.404.40%35,600,511
May 31, 202410.8411.1010.4710.9210.92-0.46%39,955,757
May 30, 202410.3011.2310.2610.9710.977.34%49,178,436
May 29, 202410.2210.359.9710.2210.22-1.92%19,353,803
May 28, 202410.4410.6810.3110.4210.42-0.19%22,960,257
May 24, 202410.0610.4610.0210.4410.444.92%25,691,347
May 23, 202410.5510.559.899.959.95-7.01%37,322,224
May 22, 202410.0210.749.9410.7010.706.47%37,629,948
May 21, 202410.2410.359.9810.0510.05-2.24%23,584,306
May 20, 202410.4310.6010.2110.2810.28-2.10%21,629,725
May 17, 202410.0710.519.8910.5010.503.65%23,884,000
May 16, 202410.2410.4110.0810.1310.13-0.69%34,749,741
May 15, 202411.0611.1410.1410.2010.20-8.85%64,347,727
May 14, 202411.4812.1311.1111.1911.192.66%60,966,814
May 13, 202410.0411.1910.0310.9010.909.11%65,312,720
May 10, 202410.2010.419.849.999.99-2.25%32,543,759
May 9, 202410.2510.4710.0410.2210.22-0.49%31,407,533
May 8, 20249.5110.289.2510.2710.270.20%67,612,805
May 7, 202411.1411.2210.0710.2510.25-0.77%98,119,549
May 6, 202410.2010.5010.0810.3310.332.58%30,848,943
May 3, 202410.1310.419.9010.0710.072.44%47,151,951