Rivian Automotive, Inc. (BIT:1RIVN)
Italy
· Delayed Price · Currency is EUR 13.42
+0.18 (1.36%)
At close: Sep 26, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.54 | 13.54 | 13.54 | 13.42 | 13.42 | -0.74% | 100 |
| Sep 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.11% | - |
| Sep 24, 2025 | 13.12 | 13.20 | 13.12 | 13.24 | 13.24 | 0.91% | 95 |
| Sep 23, 2025 | 12.82 | 13.04 | 12.82 | 13.12 | 13.12 | 3.31% | 1,015 |
| Sep 22, 2025 | 12.82 | 12.82 | 12.82 | 12.70 | 12.70 | 4.10% | 798 |
| Sep 19, 2025 | 12.52 | 12.52 | 12.52 | 12.20 | 12.20 | -0.16% | 900 |
| Sep 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | 300 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.92% | - |
| Sep 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.73% | - |
| Sep 15, 2025 | 11.46 | 11.46 | 11.46 | 11.54 | 11.54 | 2.12% | 13 |
| Sep 12, 2025 | 11.88 | 11.88 | 11.58 | 11.30 | 11.30 | -7.98% | 213 |
| Sep 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4.07% | - |
| Sep 10, 2025 | 11.82 | 11.82 | 11.82 | 11.80 | 11.80 | -1.17% | 273 |
| Sep 9, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% | - |
| Sep 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.79% | - |
| Sep 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 6.24% | - |
| Sep 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -8.27% | - |
| Sep 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 10.16% | - |
| Sep 2, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | - |
| Sep 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.42% | - |
| Aug 28, 2025 | 11.36 | 11.36 | 11.36 | 11.30 | 11.30 | -2.42% | 100 |
| Aug 27, 2025 | 11.34 | 11.34 | 11.34 | 11.58 | 11.58 | 4.70% | 1,500 |
| Aug 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.07% | 900 |
| Aug 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.14% | - |
| Aug 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5.45% | - |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Aug 20, 2025 | 10.20 | 10.20 | 10.20 | 10.38 | 10.38 | -1.70% | 70 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.70 | 10.56 | 10.56 | -0.94% | 43 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.66 | 10.66 | 4.10% | 15 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.32 | 10.24 | 10.24 | -0.78% | 65 |
| Aug 13, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | 1.98% | 995 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.69% | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.78% | - |
| Aug 8, 2025 | 10.42 | 10.42 | 10.42 | 10.32 | 10.32 | 0.58% | 500 |
| Aug 7, 2025 | 10.14 | 10.14 | 10.14 | 10.26 | 10.26 | -0.97% | 1,900 |
| Aug 6, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.45% | - |
| Aug 5, 2025 | 10.82 | 10.82 | 10.82 | 10.62 | 10.62 | -2.57% | 400 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.74% | - |
| Aug 1, 2025 | 11.00 | 11.00 | 10.94 | 10.82 | 10.82 | -3.91% | 650 |
| Jul 31, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.40% | - |
| Jul 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.52% | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 11.48 | 11.48 | -3.37% | 200 |
| Jul 28, 2025 | 12.04 | 12.04 | 12.00 | 11.88 | 11.88 | -3.10% | 650 |
| Jul 25, 2025 | 11.78 | 11.86 | 11.78 | 12.26 | 12.26 | 6.79% | 350 |
| Jul 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -3.37% | - |
| Jul 23, 2025 | 12.16 | 12.30 | 12.16 | 11.88 | 11.88 | -2.62% | 170 |
| Jul 22, 2025 | 11.72 | 11.72 | 11.72 | 12.20 | 12.20 | 3.21% | 200 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.88 | 11.82 | 11.82 | 2.43% | 620 |
| Jul 18, 2025 | 11.16 | 11.16 | 11.16 | 11.54 | 11.54 | 0.87% | 4 |