Rivian Automotive Inc.

13.70
-0.23 (-1.65%)
At close: Feb 20, 2025, 3:59 PM
13.76
0.45%
After-hours: Feb 20, 2025, 06:40 PM EST

RIVN Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 14.33 14.41 13.80 13.93 -0.51 -3.53% 28,503,594
Feb 18, 2025 13.78 14.45 13.54 14.44 0.41 2.92% 39,963,206
Feb 14, 2025 13.48 14.19 13.47 14.03 0.73 5.49% 33,953,009
Feb 13, 2025 12.67 13.33 12.58 13.30 0.82 6.57% 27,587,536
Feb 12, 2025 12.33 12.73 12.25 12.48 0.04 0.32% 21,507,225
Feb 11, 2025 12.79 12.94 12.36 12.44 -0.55 -4.23% 25,126,233
Feb 10, 2025 12.66 13.09 12.55 12.99 0.51 4.09% 22,456,300
Feb 7, 2025 12.82 12.86 12.41 12.48 -0.32 -2.50% 16,701,800
Feb 6, 2025 12.88 13.22 12.65 12.80 0.03 0.23% 21,519,505
Feb 5, 2025 12.81 13.08 12.72 12.77 -0.10 -0.78% 13,915,519
Feb 4, 2025 12.35 12.98 12.31 12.87 0.48 3.87% 18,953,000
Feb 3, 2025 12.02 12.56 11.89 12.39 -0.17 -1.35% 21,909,900
Jan 31, 2025 12.45 12.99 12.38 12.56 0.05 0.40% 20,400,000
Jan 30, 2025 12.57 12.81 12.34 12.51 0.09 0.72% 17,914,710
Jan 29, 2025 12.34 12.61 12.22 12.42 -0.29 -2.28% 21,378,100
Jan 28, 2025 12.88 12.89 12.41 12.71 -0.14 -1.09% 23,184,600
Jan 27, 2025 12.79 13.56 12.69 12.85 0.08 0.63% 32,343,300
Jan 24, 2025 12.71 13.19 12.48 12.77 0.28 2.24% 31,519,400
Jan 23, 2025 12.60 12.77 12.17 12.49 -0.20 -1.58% 39,181,600
Jan 22, 2025 13.10 13.14 12.66 12.69 -0.60 -4.51% 35,488,220
Jan 21, 2025 13.84 14.06 12.99 13.29 -0.92 -6.47% 44,540,100
Jan 17, 2025 14.68 15.34 14.19 14.21 -0.23 -1.59% 65,184,000
Jan 16, 2025 14.03 14.66 13.95 14.44 0.50 3.59% 38,996,400
Jan 15, 2025 13.90 14.21 13.75 13.94 0.60 4.50% 28,674,529
Jan 14, 2025 13.87 14.12 13.08 13.34 -0.15 -1.11% 30,031,809
Jan 13, 2025 13.54 13.63 13.01 13.49 -0.36 -2.60% 28,042,700
Jan 10, 2025 14.00 14.16 13.76 13.85 -0.36 -2.53% 23,209,000
Jan 8, 2025 14.57 14.76 13.98 14.21 -0.74 -4.95% 33,065,300
Jan 7, 2025 15.93 16.35 14.81 14.95 -0.77 -4.90% 35,938,000
Jan 6, 2025 16.47 16.64 15.53 15.72 -0.77 -4.67% 58,377,109
Jan 3, 2025 13.91 16.65 13.71 16.49 3.24 24.45% 124,581,800
Jan 2, 2025 13.35 13.79 12.76 13.25 -0.05 -0.38% 30,449,400
Dec 31, 2024 13.73 14.72 13.29 13.30 -0.28 -2.06% 40,649,111
Dec 30, 2024 13.35 13.65 13.02 13.58 -0.07 -0.51% 18,630,100
Dec 27, 2024 13.92 14.10 13.31 13.65 -0.39 -2.78% 21,598,000
Dec 26, 2024 13.93 14.35 13.69 14.04 -0.02 -0.14% 19,006,800
Dec 24, 2024 13.82 14.37 13.74 14.06 0.31 2.25% 15,903,837
Dec 23, 2024 13.80 14.22 13.71 13.75 -0.08 -0.58% 20,009,836
Dec 20, 2024 12.94 14.17 12.73 13.83 0.77 5.90% 41,955,200
Dec 19, 2024 13.47 13.75 12.80 13.06 0.00 0.00% 38,905,329
Dec 18, 2024 14.48 14.53 12.80 13.06 -1.64 -11.16% 56,880,111
Dec 17, 2024 15.35 15.46 14.58 14.70 -0.64 -4.17% 30,935,848
Dec 16, 2024 14.11 15.49 13.88 15.34 0.97 6.75% 56,008,800
Dec 13, 2024 14.02 14.41 13.75 14.37 0.17 1.20% 32,046,000
Dec 12, 2024 13.70 14.31 13.48 14.20 0.44 3.20% 32,741,800
Dec 11, 2024 14.21 14.33 13.23 13.76 -0.30 -2.13% 37,842,800
Dec 10, 2024 14.48 14.51 13.77 14.06 -0.39 -2.70% 36,388,500
Dec 9, 2024 13.54 14.99 13.42 14.45 1.45 11.15% 77,982,900
Dec 6, 2024 12.61 13.52 12.50 13.00 0.66 5.35% 46,944,506
Dec 5, 2024 12.09 12.85 12.05 12.34 0.38 3.18% 44,397,907

Create Price Alert on RIVN

Your price alert will notify you when the stock price is above 13.7.

Add to Watchlist