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
Sep 25, 202515.5016.0515.1415.7415.74-0.32%44,793,635
Sep 24, 202515.5115.9515.0615.7915.791.67%50,644,529
Sep 23, 202515.2515.7014.9915.5315.531.90%53,832,609
Sep 22, 202514.3115.4314.1115.2415.245.98%74,244,719
Sep 19, 202514.7214.7714.0214.3814.38-2.04%68,671,940
Sep 18, 202514.2914.9414.0714.6814.684.04%48,669,523
Sep 17, 202514.3914.6313.9614.1114.11-1.47%47,865,896
Sep 16, 202513.7714.6513.7314.3214.325.29%62,422,903
Sep 15, 202513.6313.7713.3813.6013.601.04%30,818,500
Sep 12, 202514.0014.0412.5713.4613.46-3.65%67,199,606
Sep 11, 202513.9714.6313.9513.9713.970.43%40,471,663
Sep 10, 202513.9414.2713.7313.9113.91-0.22%32,445,355
Sep 9, 202514.0014.2013.6913.9413.94-0.36%30,599,723
Sep 8, 202514.2414.3313.8213.9913.99-1.55%54,560,679
Sep 5, 202513.7414.5713.6614.2114.213.72%87,135,062
Sep 4, 202514.3614.3713.3813.7013.70-5.12%82,734,015
Sep 3, 202513.9015.0313.8514.4414.444.11%77,654,664
Sep 2, 202513.3013.9512.9813.8713.872.21%51,257,822
Aug 29, 202513.6513.8913.3113.5713.57-0.51%39,634,061
Aug 28, 202513.3413.6613.0913.6413.643.18%31,625,793
Aug 27, 202513.2513.5013.1413.2213.220.08%38,969,763
Aug 26, 202513.1113.2612.8413.2113.210.76%53,099,503
Aug 25, 202513.0513.4912.9113.1113.110.15%46,841,293
Aug 22, 202512.1713.1112.1613.0913.098.00%64,603,119
Aug 21, 202512.0412.1511.8412.1212.120.41%42,736,994
Aug 20, 202512.1812.3311.8812.0712.07-1.47%45,077,378
Aug 19, 202512.4512.5012.0712.2512.25-1.29%48,701,995
Aug 18, 202512.2812.4812.0712.4112.411.39%38,394,354
Aug 15, 202512.0312.4512.0112.2412.241.49%51,961,788
Aug 14, 202512.0712.2111.7912.0612.06-1.79%38,053,207
Aug 13, 202512.0012.3511.9112.2812.282.59%25,094,785
Aug 12, 202512.0812.1111.5811.9711.970.34%33,627,289
Aug 11, 202511.8812.3311.8311.9311.931.19%40,349,755
Aug 8, 202512.0812.2911.7811.7911.79-2.32%31,601,229
Aug 7, 202511.7712.1911.7212.0712.073.69%33,230,065
Aug 6, 202511.6812.2611.5711.6411.64-4.20%67,072,690
Aug 5, 202512.4812.5212.0612.1512.15-2.10%67,997,437
Aug 4, 202512.5612.8412.3512.4112.410.24%45,497,121
Aug 1, 202512.6512.7012.3112.3812.38-3.81%42,548,424
Jul 31, 202513.0013.1312.8012.8712.87-1.23%37,911,549
Jul 30, 202513.1113.1812.8513.0313.03-0.23%37,652,064
Jul 29, 202513.7713.8313.0613.0613.06-5.22%38,882,175
Jul 28, 202514.0514.0713.7113.7813.78-1.64%22,639,657
Jul 25, 202513.8914.4713.8014.0114.011.37%51,134,471
Jul 24, 202513.7913.8913.4113.8213.82-1.43%39,294,617
Jul 23, 202514.2114.2413.7714.0214.02-0.71%38,372,152
Jul 22, 202513.6514.5113.6214.1214.123.07%45,193,450
Jul 21, 202513.9214.1513.6213.7013.70-35,626,952
Jul 18, 202513.0313.8612.8013.7013.706.20%48,648,434
Jul 17, 202512.7413.4912.6912.9012.904.12%52,110,674