Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
17.95
-0.11 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
17.93
-0.02 (-0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0818.6017.9117.9517.95-0.61%40,091,287
Dec 4, 202517.6118.1717.3718.0618.063.02%38,884,630
Dec 3, 202517.2017.9016.9017.5317.531.74%31,546,584
Dec 2, 202517.2317.6717.0417.2317.230.41%33,955,434
Dec 1, 202516.5517.7916.5117.1617.161.78%43,351,431
Nov 28, 202516.3917.0616.2616.8616.864.20%18,542,969
Nov 26, 202515.6116.4815.5116.1816.183.98%35,451,236
Nov 25, 202515.1215.6714.9015.5615.562.57%30,087,732
Nov 24, 202515.0315.2514.6815.1715.172.09%42,345,106
Nov 21, 202514.7415.1213.9514.8614.861.36%40,498,563
Nov 20, 202514.9415.6314.5914.6614.66-0.41%45,539,369
Nov 19, 202514.8314.9314.3314.7214.72-1.80%51,911,048
Nov 18, 202514.6815.3314.4014.9914.990.81%40,761,537
Nov 17, 202515.0115.2414.5314.8714.87-1.59%58,303,185
Nov 14, 202515.7015.8715.0715.1115.11-7.81%60,069,182
Nov 13, 202517.2417.7116.2116.3916.39-6.45%58,775,057
Nov 12, 202517.5617.7116.4017.5217.52-2.77%72,372,105
Nov 11, 202516.3818.1316.2018.0218.029.81%109,217,447
Nov 10, 202515.5416.7515.0116.4116.417.75%104,369,853
Nov 7, 202515.0615.3814.2515.2315.230.07%65,782,104
Nov 6, 202515.2615.6114.4815.2215.22-1.30%88,735,334
Nov 5, 202513.3415.8513.2615.4215.4223.36%197,650,564
Nov 4, 202512.9612.9812.3912.5012.50-5.23%55,207,838
Nov 3, 202513.5513.5913.1613.1913.19-2.80%38,765,456
Oct 31, 202513.0813.5912.9013.5713.574.46%44,821,432
Oct 30, 202513.5513.5812.9912.9912.99-5.25%39,850,377
Oct 29, 202513.5013.8813.4513.7113.711.56%34,922,237
Oct 28, 202513.4113.6313.2113.5013.500.67%41,866,273
Oct 27, 202513.1713.6712.9713.4113.413.31%48,280,813
Oct 24, 202513.2213.2712.9412.9812.98-0.84%28,316,102
Oct 23, 202512.7713.1912.7113.0913.091.32%26,000,494
Oct 22, 202513.0913.2512.7212.9212.92-2.12%41,848,605
Oct 21, 202513.0713.5612.9013.2013.200.92%27,959,916
Oct 20, 202512.8013.1512.6613.0813.080.38%35,626,612
Oct 17, 202512.9013.2212.8713.0313.030.93%24,003,756
Oct 16, 202513.4213.4212.8112.9112.91-3.73%28,327,489
Oct 15, 202513.2513.6413.1913.4113.412.21%36,082,907
Oct 14, 202512.8613.2712.6113.1213.120.46%25,298,062
Oct 13, 202512.9913.1212.8013.0613.062.03%21,988,844
Oct 10, 202513.1213.2012.6712.8012.80-2.22%25,834,722
Oct 9, 202513.0813.1712.8613.0913.09-0.30%27,776,367
Oct 8, 202513.2813.4013.0513.1313.13-0.98%26,798,626
Oct 7, 202513.5313.7213.2313.2613.26-1.78%31,710,993
Oct 6, 202513.7313.9013.4613.5013.50-1.10%29,514,117
Oct 3, 202513.5313.7313.2213.6513.650.89%45,879,652
Oct 2, 202514.1314.1513.2113.5313.53-7.39%75,952,418
Oct 1, 202514.7915.0614.5914.6114.61-0.48%27,345,902
Sep 30, 202515.2515.5114.5514.6814.68-3.74%48,572,378
Sep 29, 202515.7515.7915.0015.2515.25-2.18%46,005,201
Sep 26, 202515.8116.1715.5715.5915.59-0.95%36,800,667