Rivian Automotive Inc. (RIVN)
NASDAQ: RIVN
· Real-Time Price · USD
12.06
-0.22 (-1.79%)
At close: Aug 14, 2025, 3:59 PM
11.99
-0.58%
Pre-market: Aug 15, 2025, 06:36 AM EDT
RIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.07 | 12.21 | 11.79 | 12.06 | 12.06 | -1.79% | 37,740,764 |
| 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 |
| Aug 7, 2025 | 11.77 | 12.19 | 11.72 | 12.07 | 12.07 | 3.69% | 33,230,100 |
| Aug 6, 2025 | 11.68 | 12.26 | 11.57 | 11.64 | 11.64 | -4.20% | 67,072,700 |
| Aug 5, 2025 | 12.48 | 12.52 | 12.06 | 12.15 | 12.15 | -2.10% | 67,997,437 |
| Aug 4, 2025 | 12.56 | 12.84 | 12.35 | 12.41 | 12.41 | 0.24% | 45,497,121 |
| Aug 1, 2025 | 12.65 | 12.70 | 12.31 | 12.38 | 12.38 | -3.81% | 42,548,424 |
| Jul 31, 2025 | 13.00 | 13.13 | 12.80 | 12.87 | 12.87 | -1.23% | 37,911,549 |
| Jul 30, 2025 | 13.11 | 13.18 | 12.85 | 13.03 | 13.03 | -0.23% | 37,652,100 |
| Jul 29, 2025 | 13.77 | 13.83 | 13.06 | 13.06 | 13.06 | -5.22% | 38,882,200 |
| Jul 28, 2025 | 14.05 | 14.07 | 13.71 | 13.78 | 13.78 | -1.64% | 22,639,700 |
| Jul 25, 2025 | 13.89 | 14.47 | 13.80 | 14.01 | 14.01 | 1.37% | 51,134,500 |
| Jul 24, 2025 | 13.79 | 13.89 | 13.41 | 13.82 | 13.82 | -1.43% | 39,294,617 |
| Jul 23, 2025 | 14.21 | 14.24 | 13.77 | 14.02 | 14.02 | -0.71% | 38,372,200 |
| Jul 22, 2025 | 13.65 | 14.51 | 13.62 | 14.12 | 14.12 | 3.07% | 45,193,500 |
| Jul 21, 2025 | 13.92 | 14.15 | 13.62 | 13.70 | 13.70 | 0.00% | 35,627,000 |
| Jul 18, 2025 | 13.03 | 13.86 | 12.80 | 13.70 | 13.70 | 6.20% | 48,648,434 |