5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
+16.23%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
-18.63%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $13.22 | $13.32 (0.76%) | $13.50 | $13.20 | 20.40 M | $15.14 B |
| 07/09/2025 | $13.19 | $13.20 (0.08%) | $13.32 | $13.06 | 16.21 M | $15.01 B |
| 07/08/2025 | $12.79 | $13.13 (2.66%) | $13.37 | $12.78 | 28.30 M | $14.93 B |
| 07/07/2025 | $12.88 | $12.75 (-1.01%) | $12.92 | $12.44 | 34.46 M | $14.50 B |
| 07/03/2025 | $12.97 | $13.07 (0.77%) | $13.46 | $12.89 | 21.51 M | $14.86 B |
| 07/02/2025 | $13.30 | $12.87 (-3.23%) | $13.33 | $12.83 | 42.32 M | $14.63 B |
| 07/01/2025 | $13.55 | $13.47 (-0.59%) | $13.55 | $12.97 | 30.28 M | $15.32 B |
| 06/30/2025 | $13.60 | $13.74 (1.03%) | $13.83 | $13.56 | 18.77 M | $15.62 B |
| 06/27/2025 | $13.95 | $13.60 (-2.51%) | $13.95 | $13.38 | 27.50 M | $15.46 B |
| 06/26/2025 | $13.79 | $13.91 (0.87%) | $14.14 | $13.66 | 17.76 M | $15.82 B |
| 06/25/2025 | $13.89 | $13.76 (-0.94%) | $13.91 | $13.53 | 14.58 M | $15.65 B |
| 06/24/2025 | $13.84 | $13.81 (-0.22%) | $13.98 | $13.69 | 17.74 M | $15.70 B |
| 06/23/2025 | $13.53 | $13.65 (0.89%) | $13.93 | $13.43 | 22.20 M | $15.52 B |
| 06/20/2025 | $13.93 | $13.57 (-2.58%) | $14.03 | $13.39 | 28.26 M | $15.43 B |
| 06/18/2025 | $13.44 | $13.77 (2.46%) | $13.91 | $13.36 | 15.93 M | $15.66 B |
| 06/17/2025 | $13.48 | $13.39 (-0.67%) | $13.69 | $13.26 | 21.41 M | $15.22 B |
| 06/16/2025 | $13.63 | $13.76 (0.95%) | $14.14 | $13.45 | 26.50 M | $15.65 B |
| 06/13/2025 | $13.58 | $13.42 (-1.18%) | $13.74 | $13.35 | 26.99 M | $15.26 B |
| 06/12/2025 | $13.98 | $13.91 (-0.5%) | $14.13 | $13.88 | 14.83 M | $15.82 B |
| 06/11/2025 | $14.61 | $14.20 (-2.81%) | $14.80 | $14.07 | 20.83 M | $16.15 B |
| 06/10/2025 | $14.59 | $14.40 (-1.3%) | $14.74 | $14.27 | 19.59 M | $16.37 B |
| 06/09/2025 | $14.15 | $14.40 (1.77%) | $14.55 | $14.00 | 27.17 M | $16.37 B |
| 06/06/2025 | $13.92 | $14.00 (0.57%) | $14.14 | $13.69 | 24.45 M | $15.92 B |
| 06/05/2025 | $14.03 | $13.78 (-1.78%) | $14.27 | $13.61 | 34.97 M | $15.67 B |
| 06/04/2025 | $14.37 | $14.01 (-2.51%) | $14.53 | $13.87 | 26.24 M | $15.93 B |
| 06/03/2025 | $14.19 | $14.37 (1.27%) | $14.68 | $14.19 | 22.95 M | $16.34 B |
| 06/02/2025 | $14.40 | $14.10 (-2.08%) | $14.50 | $13.85 | 27.36 M | $16.03 B |
| 05/30/2025 | $14.97 | $14.53 (-2.94%) | $14.98 | $14.41 | 40.11 M | $16.52 B |
| 05/29/2025 | $15.67 | $15.01 (-4.21%) | $15.69 | $14.96 | 25.22 M | $17.07 B |
| 05/28/2025 | $15.40 | $15.48 (0.52%) | $15.80 | $15.33 | 23.05 M | $17.60 B |
| 05/27/2025 | $15.94 | $15.37 (-3.58%) | $15.98 | $14.87 | 36.96 M | $17.48 B |
| 05/23/2025 | $15.61 | $15.63 (0.13%) | $15.87 | $15.40 | 21.80 M | $17.77 B |
| 05/22/2025 | $16.19 | $15.91 (-1.73%) | $16.35 | $15.73 | 28.12 M | $18.09 B |
| 05/21/2025 | $16.71 | $16.34 (-2.21%) | $17.08 | $16.02 | 46.88 M | $18.58 B |
| 05/20/2025 | $16.31 | $16.92 (3.74%) | $17.15 | $16.22 | 63.76 M | $19.24 B |
| 05/19/2025 | $15.44 | $16.29 (5.51%) | $16.43 | $15.25 | 43.92 M | $18.52 B |
| 05/16/2025 | $15.38 | $15.81 (2.8%) | $15.83 | $15.35 | 32.23 M | $17.98 B |
| 05/15/2025 | $14.64 | $15.30 (4.51%) | $15.56 | $14.61 | 55.06 M | $17.40 B |
| 05/14/2025 | $14.66 | $14.82 (1.09%) | $15.03 | $14.22 | 48.00 M | $16.85 B |
| 05/13/2025 | $14.72 | $14.87 (1.02%) | $15.15 | $14.61 | 35.00 M | $16.91 B |
| 05/12/2025 | $14.82 | $14.64 (-1.21%) | $14.98 | $14.52 | 35.62 M | $16.65 B |
| 05/09/2025 | $13.71 | $14.26 (4.01%) | $14.69 | $13.65 | 50.58 M | $16.21 B |
| 05/08/2025 | $12.92 | $13.68 (5.88%) | $13.97 | $12.85 | 50.10 M | $14.47 B |
| 05/07/2025 | $13.45 | $12.72 (-5.43%) | $13.82 | $12.52 | 56.96 M | $13.46 B |
| 05/06/2025 | $13.38 | $13.50 (0.9%) | $13.73 | $13.23 | 35.96 M | $14.28 B |
| 05/05/2025 | $13.70 | $13.55 (-1.09%) | $13.75 | $13.13 | 25.46 M | $14.34 B |
| 05/02/2025 | $14.05 | $13.83 (-1.57%) | $14.05 | $13.61 | 27.22 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 |
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.
