Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	13.19	13.19	13.15	13.15	-	0.15%	379,393
Jul 8, 2025	12.79	13.37	12.78	13.13	13.13	2.98%	28,302,909
Jul 7, 2025	12.88	12.92	12.44	12.75	12.75	-2.45%	34,462,330
Jul 3, 2025	12.97	13.46	12.89	13.07	13.07	1.55%	21,513,393
Jul 2, 2025	13.30	13.33	12.83	12.87	12.87	-4.45%	42,320,418
Jul 1, 2025	13.55	13.55	12.97	13.47	13.47	-1.97%	30,282,082
Jun 30, 2025	13.60	13.83	13.56	13.74	13.74	1.03%	18,768,696
Jun 27, 2025	13.95	13.95	13.38	13.60	13.60	-2.23%	27,501,863
Jun 26, 2025	13.79	14.14	13.66	13.91	13.91	1.09%	17,763,148
Jun 25, 2025	13.89	13.91	13.53	13.76	13.76	-0.36%	14,584,908
Jun 24, 2025	13.84	13.98	13.69	13.81	13.81	1.17%	17,736,474
Jun 23, 2025	13.53	13.93	13.43	13.65	13.65	0.59%	22,203,963
Jun 20, 2025	13.93	14.03	13.39	13.57	13.57	-1.45%	28,260,151
Jun 18, 2025	13.44	13.91	13.36	13.77	13.77	2.84%	15,930,889
Jun 17, 2025	13.48	13.69	13.26	13.39	13.39	-2.69%	21,409,586
Jun 16, 2025	13.63	14.14	13.45	13.76	13.76	2.53%	26,498,625
Jun 13, 2025	13.58	13.74	13.35	13.42	13.42	-3.52%	26,990,363
Jun 12, 2025	13.98	14.13	13.88	13.91	13.91	-2.04%	14,829,231
Jun 11, 2025	14.61	14.80	14.07	14.20	14.20	-1.39%	20,827,219
Jun 10, 2025	14.59	14.74	14.27	14.40	14.40	-	19,586,317
Jun 9, 2025	14.15	14.55	14.00	14.40	14.40	2.86%	27,172,717
Jun 6, 2025	13.92	14.14	13.69	14.00	14.00	1.60%	24,451,454
Jun 5, 2025	14.03	14.27	13.61	13.78	13.78	-1.64%	34,968,634
Jun 4, 2025	14.37	14.53	13.87	14.01	14.01	-2.51%	26,241,102
Jun 3, 2025	14.19	14.68	14.19	14.37	14.37	1.91%	22,945,644
Jun 2, 2025	14.40	14.50	13.85	14.10	14.10	-2.96%	27,357,360
May 30, 2025	14.97	14.98	14.41	14.53	14.53	-3.17%	40,113,265
May 29, 2025	15.67	15.69	14.96	15.01	15.01	-3.07%	25,216,542
May 28, 2025	15.40	15.80	15.33	15.48	15.48	0.72%	23,048,142
May 27, 2025	15.94	15.98	14.87	15.37	15.37	-1.66%	36,961,449
May 23, 2025	15.61	15.87	15.40	15.63	15.63	-1.76%	21,794,950
May 22, 2025	16.19	16.35	15.73	15.91	15.91	-2.63%	28,115,780
May 21, 2025	16.71	17.08	16.03	16.34	16.34	-3.43%	46,878,390
May 20, 2025	16.31	17.15	16.22	16.92	16.92	3.87%	63,759,096
May 19, 2025	15.44	16.43	15.25	16.29	16.29	3.04%	43,922,007
May 16, 2025	15.38	15.83	15.35	15.81	15.81	3.33%	32,231,922
May 15, 2025	14.64	15.56	14.61	15.30	15.30	3.24%	55,059,176
May 14, 2025	14.66	15.03	14.22	14.82	14.82	-0.34%	47,996,458
May 13, 2025	14.72	15.15	14.61	14.87	14.87	1.57%	35,004,652
May 12, 2025	14.82	14.98	14.52	14.64	14.64	2.66%	35,622,498
May 9, 2025	13.71	14.69	13.65	14.26	14.26	4.24%	50,580,833
May 8, 2025	12.92	13.97	12.85	13.68	13.68	7.55%	50,103,705
May 7, 2025	13.45	13.82	12.52	12.72	12.72	-5.78%	56,955,503
May 6, 2025	13.38	13.73	13.23	13.50	13.50	-0.37%	35,961,302
May 5, 2025	13.70	13.75	13.13	13.55	13.55	-2.02%	25,460,105
May 2, 2025	14.05	14.05	13.61	13.83	13.83	0.51%	27,224,000
May 1, 2025	13.72	14.16	13.70	13.76	13.76	0.73%	31,917,008
Apr 30, 2025	12.89	13.81	12.73	13.66	13.66	2.71%	48,760,478
Apr 29, 2025	13.15	13.35	12.93	13.30	13.30	0.83%	18,419,215
Apr 28, 2025	12.76	13.32	12.75	13.19	13.19	4.52%	33,540,979