Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
14.64
+0.38 (2.66%)
At close: May 12, 2025, 4:00 PM
14.63
-0.01 (-0.07%)
After-hours: May 12, 2025, 5:15 PM EDT
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.81 | 14.98 | 14.52 | 14.63 | - | 2.59% | 34,931,489 |
| May 9, 2025 | 13.71 | 14.69 | 13.65 | 14.26 | 14.26 | 4.24% | 50,580,833 |
| May 8, 2025 | 12.92 | 13.97 | 12.85 | 13.68 | 13.68 | 7.55% | 50,103,705 |
| May 7, 2025 | 13.45 | 13.82 | 12.52 | 12.72 | 12.72 | -5.78% | 56,955,503 |
| May 6, 2025 | 13.38 | 13.73 | 13.23 | 13.50 | 13.50 | -0.37% | 35,961,302 |
| May 5, 2025 | 13.70 | 13.75 | 13.13 | 13.55 | 13.55 | -2.02% | 25,460,105 |
| May 2, 2025 | 14.05 | 14.05 | 13.61 | 13.83 | 13.83 | 0.51% | 27,224,000 |
| May 1, 2025 | 13.72 | 14.16 | 13.70 | 13.76 | 13.76 | 0.73% | 31,917,008 |
| Apr 30, 2025 | 12.89 | 13.81 | 12.73 | 13.66 | 13.66 | 2.71% | 48,760,478 |
| Apr 29, 2025 | 13.15 | 13.35 | 12.93 | 13.30 | 13.30 | 0.83% | 18,419,215 |
| Apr 28, 2025 | 12.76 | 13.32 | 12.75 | 13.19 | 13.19 | 4.52% | 33,540,979 |
| Apr 25, 2025 | 12.04 | 12.65 | 12.02 | 12.62 | 12.62 | 4.38% | 24,483,079 |
| Apr 24, 2025 | 11.87 | 12.27 | 11.71 | 12.09 | 12.09 | 2.46% | 19,788,571 |
| Apr 23, 2025 | 11.77 | 12.24 | 11.77 | 11.80 | 11.80 | 3.87% | 27,987,822 |
| Apr 22, 2025 | 11.32 | 11.74 | 11.25 | 11.36 | 11.36 | 1.88% | 23,025,717 |
| Apr 21, 2025 | 11.49 | 11.55 | 10.85 | 11.15 | 11.15 | -3.88% | 24,615,660 |
| Apr 17, 2025 | 11.53 | 11.69 | 11.35 | 11.60 | 11.60 | 0.96% | 16,103,310 |
| Apr 16, 2025 | 11.64 | 12.15 | 11.17 | 11.49 | 11.49 | -3.53% | 33,313,054 |
| Apr 15, 2025 | 11.90 | 12.10 | 11.65 | 11.91 | 11.91 | -1.00% | 21,002,673 |
| Apr 14, 2025 | 11.64 | 12.11 | 11.52 | 12.03 | 12.03 | 4.88% | 26,872,045 |
| Apr 11, 2025 | 11.41 | 11.49 | 10.93 | 11.47 | 11.47 | 0.09% | 22,906,858 |
| Apr 10, 2025 | 11.48 | 11.68 | 10.94 | 11.46 | 11.46 | -2.63% | 25,430,717 |
| Apr 9, 2025 | 10.78 | 11.98 | 10.67 | 11.77 | 11.77 | 8.98% | 43,372,856 |
| Apr 8, 2025 | 11.55 | 12.18 | 10.56 | 10.80 | 10.80 | -3.66% | 41,876,029 |
| Apr 7, 2025 | 10.57 | 11.98 | 10.47 | 11.21 | 11.21 | - | 40,512,202 |
| Apr 4, 2025 | 11.23 | 11.37 | 10.36 | 11.21 | 11.21 | -2.78% | 34,797,911 |
| Apr 3, 2025 | 11.78 | 12.40 | 11.44 | 11.53 | 11.53 | -7.69% | 38,259,519 |
| Apr 2, 2025 | 12.81 | 13.00 | 12.21 | 12.49 | 12.49 | -5.95% | 54,692,633 |
| Apr 1, 2025 | 12.47 | 13.49 | 12.41 | 13.28 | 13.28 | 6.67% | 45,477,422 |
| Mar 31, 2025 | 12.03 | 12.59 | 11.69 | 12.45 | 12.45 | 0.32% | 29,697,092 |
| Mar 28, 2025 | 13.00 | 13.04 | 12.17 | 12.41 | 12.41 | -4.69% | 35,943,496 |
| Mar 27, 2025 | 12.14 | 13.30 | 12.03 | 13.02 | 13.02 | 7.60% | 62,257,133 |
| Mar 26, 2025 | 12.56 | 12.67 | 11.95 | 12.10 | 12.10 | -2.10% | 28,093,357 |
| Mar 25, 2025 | 12.20 | 12.37 | 11.87 | 12.36 | 12.36 | 1.39% | 22,157,958 |
| Mar 24, 2025 | 11.84 | 12.26 | 11.74 | 12.19 | 12.19 | 5.09% | 33,462,427 |
| Mar 21, 2025 | 10.80 | 11.62 | 10.72 | 11.60 | 11.60 | 6.62% | 36,684,645 |
| Mar 20, 2025 | 11.08 | 11.18 | 10.83 | 10.88 | 10.88 | -4.23% | 29,439,133 |
| Mar 19, 2025 | 11.24 | 11.69 | 11.21 | 11.36 | 11.36 | 1.43% | 20,744,308 |
| Mar 18, 2025 | 11.00 | 11.74 | 10.96 | 11.20 | 11.20 | 1.63% | 32,767,011 |
| Mar 17, 2025 | 10.75 | 11.15 | 10.74 | 11.02 | 11.02 | 2.51% | 22,395,392 |
| Mar 14, 2025 | 10.74 | 10.81 | 10.58 | 10.75 | 10.75 | 1.32% | 19,902,012 |
| Mar 13, 2025 | 11.00 | 11.09 | 10.54 | 10.61 | 10.61 | -4.07% | 25,293,783 |
| Mar 12, 2025 | 11.07 | 11.33 | 10.87 | 11.06 | 11.06 | 2.50% | 22,142,002 |
| Mar 11, 2025 | 10.98 | 11.09 | 10.48 | 10.79 | 10.79 | -1.55% | 25,110,850 |
| Mar 10, 2025 | 10.97 | 11.63 | 10.79 | 10.96 | 10.96 | -1.88% | 28,769,898 |
| Mar 7, 2025 | 10.90 | 11.26 | 10.66 | 11.17 | 11.17 | 1.27% | 27,898,147 |
| Mar 6, 2025 | 10.97 | 11.35 | 10.94 | 11.03 | 11.03 | -3.42% | 23,164,843 |
| Mar 5, 2025 | 11.40 | 11.49 | 11.06 | 11.42 | 11.42 | 1.42% | 19,063,307 |
| Mar 4, 2025 | 11.15 | 11.58 | 10.85 | 11.26 | 11.26 | -2.17% | 31,774,730 |
| Mar 3, 2025 | 12.00 | 12.42 | 11.39 | 11.51 | 11.51 | -2.79% | 27,909,674 |