5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
+19.95%
3 MONTH PERFORMANCE
+11.62%
6 MONTH PERFORMANCE
+35.85%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+37.34%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.05 | $13.83 (-1.57%) | $14.05 | $13.61 | 27.15 M | $14.63 B |
| 05/01/2025 | $13.72 | $13.76 (0.29%) | $14.16 | $13.70 | 31.92 M | $14.56 B |
| 04/30/2025 | $12.89 | $13.66 (5.97%) | $13.81 | $12.73 | 48.76 M | $14.45 B |
| 04/29/2025 | $13.15 | $13.30 (1.14%) | $13.35 | $12.93 | 18.42 M | $14.07 B |
| 04/28/2025 | $12.76 | $13.19 (3.37%) | $13.32 | $12.75 | 33.54 M | $13.96 B |
| 04/25/2025 | $12.04 | $12.62 (4.82%) | $12.65 | $12.02 | 24.48 M | $13.35 B |
| 04/24/2025 | $11.87 | $12.09 (1.85%) | $12.27 | $11.71 | 19.79 M | $12.79 B |
| 04/23/2025 | $11.77 | $11.80 (0.25%) | $12.24 | $11.77 | 27.99 M | $12.48 B |
| 04/22/2025 | $11.32 | $11.36 (0.35%) | $11.74 | $11.25 | 23.03 M | $12.02 B |
| 04/21/2025 | $11.49 | $11.15 (-2.96%) | $11.55 | $10.85 | 24.62 M | $11.80 B |
| 04/17/2025 | $11.53 | $11.60 (0.61%) | $11.69 | $11.35 | 16.10 M | $12.27 B |
| 04/16/2025 | $11.64 | $11.49 (-1.29%) | $12.15 | $11.17 | 33.31 M | $12.16 B |
| 04/15/2025 | $11.90 | $11.91 (0.08%) | $12.10 | $11.65 | 21.00 M | $12.60 B |
| 04/14/2025 | $11.64 | $12.03 (3.35%) | $12.11 | $11.52 | 26.87 M | $12.73 B |
| 04/11/2025 | $11.41 | $11.47 (0.53%) | $11.49 | $10.93 | 22.91 M | $12.14 B |
| 04/10/2025 | $11.48 | $11.46 (-0.17%) | $11.68 | $10.94 | 25.43 M | $12.12 B |
| 04/09/2025 | $10.78 | $11.77 (9.18%) | $11.98 | $10.67 | 43.37 M | $12.45 B |
| 04/08/2025 | $11.55 | $10.80 (-6.49%) | $12.18 | $10.56 | 41.88 M | $11.43 B |
| 04/07/2025 | $10.57 | $11.21 (6.05%) | $11.98 | $10.47 | 40.51 M | $11.86 B |
| 04/04/2025 | $11.23 | $11.21 (-0.18%) | $11.37 | $10.36 | 34.80 M | $11.86 B |
| 04/03/2025 | $11.78 | $11.53 (-2.12%) | $12.40 | $11.44 | 38.26 M | $12.20 B |
| 04/02/2025 | $12.81 | $12.49 (-2.5%) | $13.00 | $12.21 | 54.69 M | $13.21 B |
| 04/01/2025 | $12.47 | $13.28 (6.5%) | $13.49 | $12.41 | 45.48 M | $14.05 B |
| 03/31/2025 | $12.03 | $12.45 (3.49%) | $12.59 | $11.69 | 29.70 M | $13.17 B |
| 03/28/2025 | $13.00 | $12.41 (-4.54%) | $13.04 | $12.17 | 35.94 M | $13.13 B |
| 03/27/2025 | $12.14 | $13.02 (7.25%) | $13.30 | $12.03 | 62.26 M | $13.78 B |
| 03/26/2025 | $12.56 | $12.10 (-3.66%) | $12.66 | $11.95 | 28.09 M | $12.80 B |
| 03/25/2025 | $12.20 | $12.36 (1.31%) | $12.37 | $11.87 | 22.16 M | $13.08 B |
| 03/24/2025 | $11.84 | $12.19 (2.96%) | $12.26 | $11.74 | 33.46 M | $12.90 B |
| 03/21/2025 | $10.80 | $11.60 (7.41%) | $11.62 | $10.72 | 36.68 M | $12.27 B |
| 03/20/2025 | $11.08 | $10.88 (-1.81%) | $11.18 | $10.83 | 29.44 M | $11.51 B |
| 03/19/2025 | $11.24 | $11.36 (1.07%) | $11.69 | $11.21 | 20.74 M | $12.02 B |
| 03/18/2025 | $11.00 | $11.20 (1.82%) | $11.74 | $10.96 | 32.77 M | $11.85 B |
| 03/17/2025 | $10.75 | $11.02 (2.51%) | $11.15 | $10.74 | 22.40 M | $11.66 B |
| 03/14/2025 | $10.74 | $10.75 (0.09%) | $10.81 | $10.58 | 19.90 M | $11.37 B |
| 03/13/2025 | $11.00 | $10.61 (-3.55%) | $11.09 | $10.54 | 25.29 M | $11.23 B |
| 03/12/2025 | $11.07 | $11.06 (-0.09%) | $11.33 | $10.87 | 22.14 M | $11.70 B |
| 03/11/2025 | $10.98 | $10.79 (-1.73%) | $11.09 | $10.48 | 25.11 M | $11.42 B |
| 03/10/2025 | $10.97 | $10.96 (-0.09%) | $11.63 | $10.79 | 29.23 M | $11.60 B |
| 03/07/2025 | $10.90 | $11.17 (2.48%) | $11.26 | $10.66 | 27.90 M | $11.82 B |
| 03/06/2025 | $10.97 | $11.03 (0.55%) | $11.35 | $10.94 | 23.16 M | $11.67 B |
| 03/05/2025 | $11.40 | $11.42 (0.18%) | $11.49 | $11.06 | 19.06 M | $12.08 B |
| 03/04/2025 | $11.15 | $11.26 (0.99%) | $11.58 | $10.85 | 31.77 M | $11.91 B |
| 03/03/2025 | $12.00 | $11.51 (-4.08%) | $12.42 | $11.39 | 27.91 M | $12.18 B |
| 02/28/2025 | $11.57 | $11.84 (2.33%) | $12.11 | $11.32 | 30.93 M | $12.53 B |
| 02/27/2025 | $11.50 | $11.60 (0.87%) | $12.26 | $11.44 | 31.12 M | $12.27 B |
| 02/26/2025 | $11.52 | $11.40 (-1.04%) | $12.02 | $11.33 | 29.97 M | $12.06 B |
| 02/25/2025 | $11.93 | $11.45 (-4.02%) | $12.19 | $11.38 | 36.38 M | $12.11 B |
| 02/24/2025 | $12.50 | $11.96 (-4.32%) | $12.72 | $11.71 | 56.95 M | $12.65 B |
| 02/21/2025 | $12.71 | $12.97 (2.05%) | $13.36 | $12.55 | 70.46 M | $13.72 B |
| 02/20/2025 | $13.93 | $13.61 (-2.3%) | $14.05 | $13.28 | 53.11 M | $14.40 B |
| 02/19/2025 | $14.33 | $13.93 (-2.79%) | $14.41 | $13.80 | 28.84 M | $14.74 B |
| 02/18/2025 | $13.78 | $14.44 (4.79%) | $14.45 | $13.54 | 39.96 M | $15.28 B |
| 02/14/2025 | $13.48 | $14.03 (4.08%) | $14.19 | $13.47 | 33.95 M | $14.23 B |
| 02/13/2025 | $12.67 | $13.30 (4.97%) | $13.33 | $12.58 | 27.59 M | $13.49 B |
| 02/12/2025 | $12.33 | $12.48 (1.22%) | $12.73 | $12.25 | 21.51 M | $12.65 B |
| 02/11/2025 | $12.79 | $12.44 (-2.74%) | $12.94 | $12.36 | 25.13 M | $12.61 B |
| 02/10/2025 | $12.66 | $12.99 (2.61%) | $13.09 | $12.55 | 22.46 M | $13.17 B |
| 02/07/2025 | $12.82 | $12.48 (-2.65%) | $12.86 | $12.41 | 16.70 M | $12.65 B |
| 02/06/2025 | $12.88 | $12.80 (-0.62%) | $13.22 | $12.65 | 21.52 M | $12.98 B |
| 02/05/2025 | $12.81 | $12.77 (-0.31%) | $13.08 | $12.72 | 13.92 M | $12.95 B |
| 02/04/2025 | $12.35 | $12.87 (4.21%) | $12.98 | $12.31 | 18.95 M | $13.05 B |
| 02/03/2025 | $12.02 | $12.39 (3.08%) | $12.56 | $11.89 | 21.91 M | $12.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
