Rivian Automotive Inc. (RIVN)
NASDAQ: RIVN
· Real-Time Price · USD
13.99
-0.22 (-1.55%)
At close: Sep 08, 2025, 3:59 PM
13.99
0.00%
After-hours: Sep 08, 2025, 07:59 PM EDT
RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,654,700 |
| 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% | 39,634,100 |
| Aug 28, 2025 | 13.34 | 13.66 | 13.09 | 13.64 | 13.64 | 3.18% | 31,625,800 |
| Aug 27, 2025 | 13.25 | 13.50 | 13.14 | 13.22 | 13.22 | 0.08% | 38,969,800 |
| 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% | 46,841,300 |
| 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% | 42,737,000 |
| Aug 20, 2025 | 12.18 | 12.33 | 11.88 | 12.07 | 12.07 | -1.47% | 45,077,400 |
| Aug 19, 2025 | 12.45 | 12.50 | 12.07 | 12.25 | 12.25 | -1.29% | 48,702,000 |
| Aug 18, 2025 | 12.28 | 12.48 | 12.07 | 12.41 | 12.41 | 1.39% | 38,394,400 |
| Aug 15, 2025 | 12.03 | 12.45 | 12.01 | 12.24 | 12.24 | 1.49% | 51,961,800 |
| Aug 14, 2025 | 12.07 | 12.21 | 11.79 | 12.06 | 12.06 | -1.79% | 38,053,207 |
| Aug 13, 2025 | 12.00 | 12.35 | 11.91 | 12.28 | 12.28 | 2.59% | 25,094,800 |
| Aug 12, 2025 | 12.08 | 12.10 | 11.58 | 11.97 | 11.97 | 0.34% | 33,627,289 |
| Aug 11, 2025 | 11.88 | 12.33 | 11.83 | 11.93 | 11.93 | 1.19% | 40,349,800 |
| Aug 8, 2025 | 12.08 | 12.29 | 11.78 | 11.79 | 11.79 | -2.32% | 31,601,229 |