Rivian Automotive Inc (RIVN) Historical Stock Data
18.70 ↑0.28 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIVN is up 1.32% a day on average. There have been 18 days where Rivian Automotive Inc closed green and 12 days where RIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 18.61 | 18.70 | ↑$0.09 (0.48%) | 18.37 | 19.58 | 64.29M |
| 2025-12-12 | 16.82 | 18.42 | ↑$1.60 (9.51%) | 16.73 | 19.60 | 103.71M |
| 2025-12-11 | 17.42 | 16.43 | ↓$0.98 (-5.66%) | 15.73 | 17.42 | 97.10M |
| 2025-12-10 | 17.63 | 17.50 | ↓$0.13 (-0.74%) | 17.46 | 18.41 | 47.98M |
| 2025-12-09 | 17.47 | 17.71 | ↑$0.24 (1.37%) | 17.37 | 17.80 | 21.43M |
| 2025-12-08 | 17.57 | 17.61 | ↑$0.04 (0.26%) | 17.04 | 17.71 | 41.82M |
| 2025-12-05 | 18.08 | 17.95 | ↓$0.13 (-0.72%) | 17.91 | 18.60 | 40.56M |
| 2025-12-04 | 17.61 | 18.06 | ↑$0.45 (2.56%) | 17.37 | 18.17 | 39.16M |
| 2025-12-03 | 17.20 | 17.53 | ↑$0.33 (1.92%) | 16.90 | 17.90 | 31.98M |
| 2025-12-02 | 17.23 | 17.23 | ↑$0.00 (0.00%) | 17.04 | 17.67 | 34.43M |
| 2025-12-01 | 16.55 | 17.16 | ↑$0.61 (3.69%) | 16.51 | 17.79 | 43.38M |
| 2025-11-28 | 16.39 | 16.86 | ↑$0.47 (2.87%) | 16.26 | 17.06 | 18.54M |
| 2025-11-26 | 15.61 | 16.18 | ↑$0.57 (3.65%) | 15.51 | 16.48 | 35.44M |
| 2025-11-25 | 15.12 | 15.56 | ↑$0.45 (2.94%) | 14.90 | 15.67 | 30.06M |
| 2025-11-24 | 15.03 | 15.17 | ↑$0.14 (0.93%) | 14.68 | 15.25 | 42.30M |
| 2025-11-21 | 14.74 | 14.86 | ↑$0.13 (0.85%) | 13.95 | 15.12 | 40.47M |
| 2025-11-20 | 14.94 | 14.66 | ↓$0.28 (-1.84%) | 14.59 | 15.63 | 45.53M |
| 2025-11-19 | 14.83 | 14.72 | ↓$0.11 (-0.74%) | 14.33 | 14.93 | 51.85M |
| 2025-11-18 | 14.68 | 14.99 | ↑$0.31 (2.11%) | 14.40 | 15.33 | 40.73M |
| 2025-11-17 | 15.01 | 14.87 | ↓$0.14 (-0.93%) | 14.53 | 15.24 | 58.29M |
| 2025-11-14 | 15.70 | 15.11 | ↓$0.59 (-3.76%) | 15.07 | 15.87 | 60.02M |
| 2025-11-13 | 17.24 | 16.39 | ↓$0.85 (-4.93%) | 16.21 | 17.71 | 58.73M |
| 2025-11-12 | 17.56 | 17.52 | ↓$0.04 (-0.20%) | 16.40 | 17.71 | 72.31M |
| 2025-11-11 | 16.38 | 18.02 | ↑$1.64 (10.01%) | 16.20 | 18.13 | 109.13M |
| 2025-11-10 | 15.54 | 16.41 | ↑$0.87 (5.60%) | 15.01 | 16.75 | 104.34M |
| 2025-11-07 | 15.06 | 15.23 | ↑$0.17 (1.13%) | 14.25 | 15.38 | 65.72M |
| 2025-11-06 | 15.26 | 15.22 | ↓$0.04 (-0.26%) | 14.48 | 15.61 | 88.70M |
| 2025-11-05 | 13.34 | 15.42 | ↑$2.09 (15.64%) | 13.26 | 15.85 | 197.57M |
| 2025-11-04 | 12.96 | 12.50 | ↓$0.46 (-3.55%) | 12.39 | 12.98 | 55.08M |
| 2025-11-03 | 13.55 | 13.19 | ↓$0.36 (-2.66%) | 13.16 | 13.59 | 38.70M |
Create an account or log in to view more rows.
$RIVN is it Monday yet?
$RIVN lmfao
lfg babies
$RIVN futes cooperating!
$RIVN looking good today??
$RIVN good times
$RIVN Longs will be rewarded handsomely
$RIVN i like the stock
$RIVN love when bulls come out
$RIVN GET IN mofos!!!
$RIVN we going up from here