Rivian Automotive, Inc. (RIVN)

Historical Prices For Rivian Automotive, Inc. (RIVN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	12.04	12.65	12.02	12.62	24,469,334	12.62
4/24/2025	11.87	12.27	11.71	12.09	19,802,834	12.09
4/23/2025	11.77	12.24	11.77	11.80	27,982,152	11.80
4/22/2025	11.32	11.74	11.25	11.36	22,943,785	11.36
4/21/2025	11.48	11.55	10.85	11.15	24,605,656	11.15
4/17/2025	11.53	11.69	11.35	11.60	16,270,918	11.60
4/16/2025	11.64	12.14	11.17	11.49	33,306,851	11.49
4/15/2025	11.90	12.10	11.65	11.91	20,984,097	11.91
4/14/2025	11.64	12.11	11.52	12.03	26,892,171	12.03
4/11/2025	11.41	11.49	10.93	11.47	22,906,905	11.47
4/10/2025	11.48	11.68	10.94	11.46	25,420,727	11.46
4/09/2025	10.78	11.98	10.67	11.77	43,350,827	11.77
4/08/2025	11.55	12.18	10.55	10.80	41,891,494	10.80
4/07/2025	10.57	11.84	10.47	11.21	40,460,186	11.21
4/04/2025	11.23	11.37	10.36	11.21	34,797,915	11.21
4/03/2025	11.77	12.40	11.44	11.53	38,246,933	11.53
4/02/2025	12.81	13.00	12.21	12.49	54,600,984	12.49
4/01/2025	12.47	13.49	12.40	13.28	45,441,676	13.28
3/31/2025	12.03	12.59	11.69	12.45	29,687,302	12.45
3/28/2025	12.99	13.04	12.17	12.41	35,943,576	12.41
3/27/2025	12.14	13.30	12.03	13.02	62,207,263	13.02
3/26/2025	12.56	12.66	11.95	12.10	28,045,169	12.10
3/25/2025	12.20	12.37	11.87	12.36	22,116,143	12.36
3/24/2025	11.84	12.26	11.74	12.19	33,444,887	12.19
3/21/2025	10.80	11.62	10.71	11.60	36,684,703	11.60
3/20/2025	11.07	11.18	10.83	10.88	29,422,095	10.88
3/19/2025	11.24	11.69	11.21	11.36	20,648,067	11.36
3/18/2025	11.00	11.73	10.96	11.20	32,758,012	11.20
3/17/2025	10.75	11.14	10.73	11.02	22,380,772	11.02
3/14/2025	10.73	10.80	10.58	10.75	19,902,068	10.75
3/13/2025	11.00	11.09	10.54	10.61	25,273,824	10.61
3/12/2025	11.06	11.33	10.87	11.06	22,101,758	11.06
3/11/2025	10.98	11.09	10.48	10.79	25,038,576	10.79
3/10/2025	10.97	11.63	10.79	10.96	29,163,767	10.96
3/07/2025	10.90	11.26	10.66	11.17	27,898,159	11.17
3/06/2025	10.97	11.35	10.94	11.03	23,146,387	11.03
3/05/2025	11.40	11.49	11.06	11.42	19,013,709	11.42
3/04/2025	11.15	11.58	10.85	11.26	31,722,580	11.26
3/03/2025	12.00	12.42	11.39	11.51	27,835,885	11.51
2/28/2025	11.57	12.11	11.32	11.84	30,926,808	11.84
2/27/2025	11.50	12.26	11.44	11.60	31,125,678	11.60
2/26/2025	11.52	12.02	11.33	11.40	29,878,229	11.40
2/25/2025	11.93	12.19	11.38	11.45	36,305,475	11.45
2/24/2025	12.49	12.72	11.71	11.96	56,796,547	11.96
2/21/2025	12.71	13.36	12.55	12.97	70,648,816	12.97
2/20/2025	13.93	14.05	13.28	13.61	52,246,056	13.61
2/19/2025	14.33	14.41	13.80	13.93	28,731,805	13.93
2/18/2025	13.78	14.45	13.54	14.44	39,835,274	14.44
2/14/2025	13.48	14.19	13.47	14.03	33,953,562	14.03
2/13/2025	12.67	13.33	12.58	13.30	27,521,057	13.30
2/12/2025	12.32	12.73	12.25	12.48	21,589,903	12.48
2/11/2025	12.79	12.94	12.36	12.44	25,088,644	12.44
2/10/2025	12.66	13.09	12.55	12.99	22,394,490	12.99
2/07/2025	12.82	12.86	12.40	12.48	16,701,847	12.48
2/06/2025	12.88	13.22	12.65	12.80	21,433,613	12.80
2/05/2025	12.81	13.07	12.71	12.77	13,829,803	12.77
2/04/2025	12.35	12.98	12.31	12.87	18,886,390	12.87
2/03/2025	12.02	12.55	11.89	12.39	21,769,329	12.39
1/31/2025	12.45	12.99	12.38	12.56	20,400,056	12.56
1/30/2025	12.57	12.81	12.34	12.51	17,857,236	12.51
1/29/2025	12.34	12.61	12.22	12.42	21,259,418	12.42
1/28/2025	12.88	12.89	12.41	12.71	23,042,974	12.71
1/27/2025	12.79	13.56	12.69	12.85	32,257,722	12.85