Rivian Automotive, Inc. (RIVN)

Historical Prices For Rivian Automotive, Inc. (RIVN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.77	13.19	12.71	13.09	25,983,866	13.09
10/22/2025	13.09	13.25	12.72	12.92	41,826,904	12.92
10/21/2025	13.07	13.56	12.90	13.20	27,946,899	13.20
10/20/2025	12.80	13.15	12.66	13.08	35,602,996	13.08
10/17/2025	12.90	13.21	12.87	13.03	24,003,830	13.03
10/16/2025	13.42	13.42	12.81	12.91	28,288,950	12.91
10/15/2025	13.25	13.64	13.19	13.41	36,055,584	13.41
10/14/2025	12.86	13.27	12.61	13.12	25,283,386	13.12
10/13/2025	12.99	13.12	12.80	13.06	21,940,749	13.06
10/10/2025	13.12	13.20	12.67	12.80	25,835,924	12.80
10/09/2025	13.08	13.17	12.86	13.09	27,732,003	13.09
10/08/2025	13.28	0.00	13.05	13.13	27,129,106	13.13
10/07/2025	13.53	13.72	13.23	13.26	31,693,335	13.26
10/06/2025	13.73	13.90	13.46	13.50	29,403,776	13.50
10/03/2025	13.53	13.73	13.22	13.65	45,879,741	13.65
10/02/2025	14.13	14.15	13.21	13.53	75,898,048	13.53
10/01/2025	14.78	15.06	14.59	14.61	27,325,622	14.61
9/30/2025	15.25	15.51	14.55	14.68	49,009,284	14.68
9/29/2025	15.75	15.79	15.00	15.25	45,983,365	15.25
9/26/2025	15.81	16.17	15.57	15.59	36,809,763	15.59
9/25/2025	15.50	16.05	15.14	15.74	44,946,307	15.74
9/24/2025	15.51	15.95	15.06	15.79	50,614,252	15.79
9/23/2025	15.24	15.70	14.99	15.53	53,773,712	15.53
9/22/2025	14.31	15.43	14.11	15.24	74,478,265	15.24
9/19/2025	14.72	14.77	14.02	14.38	68,671,966	14.38
9/18/2025	14.29	14.94	14.07	14.68	49,088,805	14.68
9/17/2025	14.39	14.63	13.96	14.11	47,852,175	14.11
9/16/2025	13.77	14.65	13.73	14.32	62,368,929	14.32
9/15/2025	13.63	13.77	13.38	13.60	30,806,297	13.60
9/12/2025	14.00	14.04	12.57	13.46	67,199,614	13.46
9/11/2025	13.97	14.63	13.95	13.97	40,451,727	13.97
9/10/2025	13.94	14.27	13.73	13.91	32,428,660	13.91
9/09/2025	14.00	14.20	13.69	13.94	30,584,994	13.94
9/08/2025	14.23	14.32	13.82	13.99	54,546,011	13.99
9/05/2025	13.74	14.57	13.66	14.21	87,135,073	14.21
9/04/2025	14.36	14.37	13.38	13.70	82,671,526	13.70
9/03/2025	13.90	15.03	13.85	14.44	77,640,338	14.44
9/02/2025	13.30	13.95	12.98	13.87	51,240,636	13.87
8/29/2025	13.65	13.88	13.31	13.57	39,634,072	13.57
8/28/2025	13.34	13.66	13.09	13.64	31,603,645	13.64
8/27/2025	13.25	13.50	13.13	13.22	38,950,412	13.22
8/26/2025	13.11	13.26	12.84	13.21	53,090,504	13.21
8/25/2025	13.05	13.49	12.91	13.11	46,817,300	13.11
8/22/2025	12.17	13.11	12.16	13.09	64,603,135	13.09
8/21/2025	12.04	12.15	11.84	12.12	42,716,838	12.12
8/20/2025	12.18	12.32	11.88	12.07	45,227,716	12.07
8/19/2025	12.45	12.50	12.07	12.25	48,689,380	12.25
8/18/2025	12.28	12.48	12.07	12.41	38,363,179	12.41
8/15/2025	12.03	12.45	12.01	12.24	51,961,840	12.24
8/14/2025	12.06	12.21	11.79	12.06	38,035,402	12.06
8/13/2025	12.00	12.35	11.90	12.28	25,076,805	12.28
8/12/2025	12.08	12.10	11.58	11.97	33,603,818	11.97
8/11/2025	11.88	12.33	11.83	11.93	40,543,299	11.93
8/08/2025	12.08	12.29	11.78	11.79	31,605,719	11.79
8/07/2025	11.77	12.19	11.71	12.07	33,509,973	12.07
8/06/2025	11.68	12.26	11.57	11.64	67,052,121	11.64
8/05/2025	12.48	12.52	12.06	12.15	67,807,758	12.15
8/04/2025	12.56	12.84	12.35	12.41	45,437,666	12.41
8/01/2025	12.65	12.70	12.31	12.38	42,552,360	12.38
7/31/2025	12.99	13.13	12.80	12.87	37,894,433	12.87
7/30/2025	13.11	13.18	12.85	13.03	37,618,450	13.03
7/29/2025	13.77	13.81	13.05	13.06	38,846,441	13.06
7/28/2025	14.05	14.07	13.71	13.78	22,615,967	13.78
7/25/2025	13.89	14.47	13.80	14.01	51,134,504	14.01
7/24/2025	13.78	13.89	13.41	13.82	39,334,984	13.82