Rivian Automotive, Inc. (BIT:1RIVN)
Italy
· Delayed Price · Currency is EUR 15.60
+0.54 (3.59%)
At close: Dec 5, 2025
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.40 | 15.82 | 15.40 | 15.60 | 15.60 | 3.59% | 2,443 |
| Dec 4, 2025 | 15.40 | 15.40 | 15.00 | 15.06 | 15.06 | 2.17% | 5,800 |
| Dec 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Dec 2, 2025 | 14.86 | 14.92 | 14.74 | 14.74 | 14.74 | -1.34% | 723 |
| Dec 1, 2025 | 14.30 | 14.94 | 14.30 | 14.94 | 14.94 | 2.47% | 2,868 |
| Nov 28, 2025 | 14.26 | 14.58 | 14.26 | 14.58 | 14.58 | 4.29% | 1,291 |
| Nov 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.49% | - |
| Nov 26, 2025 | 13.68 | 13.78 | 13.68 | 13.64 | 13.64 | 2.87% | 430 |
| Nov 25, 2025 | 13.12 | 13.12 | 13.12 | 13.26 | 13.26 | 2.00% | 4,054 |
| Nov 24, 2025 | 12.94 | 13.08 | 12.94 | 13.00 | 13.00 | 4.00% | 4,938 |
| Nov 21, 2025 | 12.74 | 12.74 | 12.38 | 12.50 | 12.50 | -5.30% | 3,930 |
| Nov 20, 2025 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 5.10% | 26,176 |
| Nov 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.64% | - |
| Nov 18, 2025 | 12.58 | 12.68 | 12.58 | 12.90 | 12.90 | -1.38% | 952 |
| Nov 17, 2025 | 13.02 | 13.04 | 12.58 | 13.08 | 13.08 | -3.54% | 7,151 |
| Nov 14, 2025 | 13.80 | 13.80 | 13.38 | 13.56 | 13.56 | -5.57% | 2,333 |
| Nov 13, 2025 | 15.14 | 15.16 | 14.80 | 14.36 | 14.36 | 0.56% | 3,141 |
| Nov 12, 2025 | 15.62 | 16.10 | 14.20 | 14.28 | 14.28 | -5.93% | 6,482 |
| Nov 11, 2025 | 14.26 | 15.22 | 14.02 | 15.18 | 15.18 | 11.62% | 10,252 |
| Nov 10, 2025 | 13.40 | 13.40 | 13.34 | 13.60 | 13.60 | 7.59% | 4,053 |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.64 | 12.64 | - | 10 |
| Nov 6, 2025 | 13.20 | 13.28 | 12.64 | 12.64 | 12.64 | 0.64% | 3,849 |
| Nov 5, 2025 | 11.92 | 12.52 | 11.92 | 12.56 | 12.56 | 13.56% | 1,314 |
| Nov 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -4.16% | - |
| Nov 3, 2025 | 12.32 | 12.32 | 11.66 | 11.54 | 11.54 | 0.17% | 1,880 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.52 | 11.52 | 1.05% | 10 |
| Oct 30, 2025 | 11.32 | 11.32 | 11.32 | 11.40 | 11.40 | -3.55% | 747 |
| Oct 29, 2025 | 11.54 | 11.84 | 11.54 | 11.82 | 11.82 | 2.78% | 1,570 |
| Oct 28, 2025 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | 0.17% | 1,658 |
| Oct 27, 2025 | 11.28 | 11.28 | 11.28 | 11.48 | 11.48 | 1.23% | 1,100 |
| Oct 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 11.02 | 11.22 | 11.22 | 0.90% | 401 |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.30% | - |
| Oct 21, 2025 | 11.22 | 11.22 | 11.22 | 11.62 | 11.62 | 5.83% | 4,000 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.90 | 10.98 | 10.98 | -1.61% | 100 |
| Oct 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.24% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.25% | - |
| Oct 15, 2025 | 11.42 | 11.42 | 11.42 | 11.68 | 11.68 | 5.61% | 1 |
| Oct 14, 2025 | 11.22 | 11.22 | 11.18 | 11.06 | 11.06 | -2.12% | 57 |
| Oct 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.54% | - |
| Oct 10, 2025 | 11.34 | 11.34 | 11.34 | 11.02 | 11.02 | -2.13% | 349 |
| Oct 9, 2025 | 11.34 | 11.34 | 11.34 | 11.26 | 11.26 | -0.71% | 349 |
| Oct 8, 2025 | 11.36 | 11.36 | 11.36 | 11.34 | 11.34 | -1.73% | 5,700 |
| Oct 7, 2025 | 11.70 | 11.74 | 11.48 | 11.54 | 11.54 | -1.03% | 5,750 |
| Oct 6, 2025 | 12.10 | 12.10 | 11.80 | 11.66 | 11.66 | 1.57% | 200 |
| Oct 3, 2025 | 11.66 | 11.66 | 11.54 | 11.48 | 11.48 | -1.37% | 1,990 |
| Oct 2, 2025 | 12.58 | 12.58 | 11.50 | 11.64 | 11.64 | -7.77% | 612 |
| Oct 1, 2025 | 12.30 | 12.64 | 12.30 | 12.62 | 12.62 | -0.79% | 1,158 |
| Sep 30, 2025 | 12.88 | 12.88 | 12.88 | 12.72 | 12.72 | -2.60% | 200 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.30 | 13.06 | 13.06 | -2.68% | 230 |
| 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 |