Rivian Automotive Inc. (RIVN)
NASDAQ: RIVN
· Real-Time Price · USD
13.65
0.12 (0.89%)
At close: Oct 03, 2025, 3:59 PM
13.58
-0.51%
After-hours: Oct 03, 2025, 07:58 PM EDT
RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.53 | 13.73 | 13.22 | 13.65 | 13.65 | 0.89% | 45,550,163 |
| 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% | 48,572,400 |
| 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% | 36,800,700 |
| 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% | 47,865,900 |
| 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% | 40,471,700 |
| Sep 10, 2025 | 13.94 | 14.27 | 13.73 | 13.91 | 13.91 | -0.22% | 32,445,400 |
| 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% | 54,560,700 |
Page 1 of 49