Education
About Us
Working with TipRanks
Follow Us
Rivian Automotive (RIVN)
NASDAQ:RIVN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
21.69
21.70
20.69
21.18
21.18
-2.62%
38,763,719
0.79
Dec 22, 2025
22.47
22.69
21.63
21.75
21.75
-3.12%
38,448,527
0.78
Dec 19, 2025
20.31
22.64
20.31
22.45
22.45
+10.70%
106,165,102
2.17
Dec 18, 2025
18.26
20.33
18.26
20.28
20.28
+15.03%
67,245,359
1.38
Dec 17, 2025
18.10
18.41
17.60
17.63
17.63
-1.51%
32,172,730
0.65
Dec 16, 2025
18.63
18.97
17.64
17.90
17.90
-4.28%
46,207,199
0.94
Dec 15, 2025
18.61
19.58
18.37
18.70
18.70
+1.52%
64,341,008
1.31
Dec 12, 2025
16.82
19.60
16.73
18.42
18.42
+12.11%
103,734,203
2.16
Dec 11, 2025
17.42
17.42
15.73
16.43
16.43
-6.11%
97,129,750
2.05
Dec 10, 2025
17.63
18.41
17.46
17.50
17.50
-1.19%
48,017,199
1.01
Dec 09, 2025
17.47
17.80
17.37
17.71
17.71
+0.57%
21,450,730
0.45
Dec 08, 2025
17.57
17.71
17.04
17.61
17.61
-1.89%
41,828,699
0.88
Dec 05, 2025
18.08
18.60
17.91
17.95
17.95
-0.61%
40,574,559
0.85
Dec 04, 2025
17.61
18.17
17.37
18.06
18.06
+3.02%
39,172,102
0.81
Dec 03, 2025
17.20
17.90
16.90
17.53
17.53
+1.74%
31,993,641
0.65
Dec 02, 2025
17.23
17.67
17.04
17.23
17.23
+0.41%
34,438,887
0.69
Dec 01, 2025
16.55
17.79
16.51
17.16
17.16
+1.78%
43,380,961
0.87
Nov 28, 2025
16.39
17.06
16.26
16.86
16.86
+4.20%
18,542,971
0.37
Nov 26, 2025
15.61
16.48
15.51
16.18
16.18
+3.98%
35,451,238
0.71
Nov 25, 2025
15.12
15.67
14.90
15.56
15.56
+2.57%
30,087,730
0.60
Nov 24, 2025
15.03
15.25
14.68
15.17
15.17
+2.09%
42,345,113
0.84
Nov 21, 2025
14.74
15.12
13.95
14.86
14.86
+1.36%
40,498,559
0.80
Nov 20, 2025
14.94
15.63
14.59
14.66
14.66
-0.41%
45,539,367
0.89
Nov 19, 2025
14.83
14.93
14.33
14.72
14.72
-1.80%
51,911,047
1.02
Nov 18, 2025
14.68
15.33
14.40
14.99
14.99
+0.81%
40,761,539
0.80
Nov 17, 2025
15.01
15.24
14.53
14.87
14.87
-1.59%
58,303,191
1.15
Nov 14, 2025
15.70
15.87
15.07
15.11
15.11
-7.81%
60,069,180
1.19
Nov 13, 2025
17.24
17.71
16.21
16.39
16.39
-6.45%
58,775,059
1.17
Nov 12, 2025
17.56
17.71
16.40
17.52
17.52
-2.77%
72,372,109
1.46
Nov 11, 2025
16.38
18.13
16.20
18.02
18.02
+9.81%
109,217,445
2.26
Nov 10, 2025
15.54
16.75
15.01
16.41
16.41
+7.75%
104,369,859
2.21
Nov 07, 2025
15.06
15.38
14.25
15.23
15.23
+0.07%
65,782,102
1.40
Nov 06, 2025
15.26
15.61
14.48
15.22
15.22
-1.30%
88,735,328
1.93
Nov 05, 2025
13.34
15.85
13.26
15.42
15.42
+23.36%
197,650,594
4.56
Nov 04, 2025
12.96
12.98
12.39
12.50
12.50
-5.23%
55,207,840
1.27
Nov 03, 2025
13.55
13.59
13.16
13.19
13.19
-2.80%
38,765,461
0.88
Oct 31, 2025
13.08
13.59
12.90
13.57
13.57
+4.46%
44,750,559
1.02
Oct 30, 2025
13.55
13.58
12.99
12.99
12.99
-5.25%
39,757,879
0.90
Oct 29, 2025
13.50
13.88
13.45
13.71
13.71
+1.56%
34,847,688
0.79
Oct 28, 2025
13.41
13.63
13.21
13.50
13.50
+0.67%
41,823,152
0.95
Oct 27, 2025
13.17
13.67
12.97
13.41
13.41
+3.31%
48,196,754
1.10
Oct 24, 2025
13.22
13.27
12.94
12.98
12.98
-0.84%
28,316,100
0.65
Oct 23, 2025
12.77
13.19
12.71
13.09
13.09
+1.32%
26,000,490
0.59
Oct 22, 2025
13.09
13.25
12.72
12.92
12.92
-2.12%
41,848,609
0.95
Oct 21, 2025
13.07
13.56
12.90
13.20
13.20
+0.92%
27,959,920
0.63
Oct 20, 2025
12.80
13.15
12.66
13.08
13.08
+0.38%
35,574,168
0.80
Oct 17, 2025
12.90
13.22
12.87
13.03
13.03
+0.93%
24,003,760
0.54
Oct 16, 2025
13.42
13.42
12.81
12.91
12.91
-3.73%
28,327,490
0.63
Oct 15, 2025
13.25
13.64
13.19
13.41
13.41
+2.21%
36,082,910
0.80
Oct 14, 2025
12.86
13.27
12.61
13.12
13.12
+0.46%
25,298,061
0.56
Rows: