Get the Stockscreener App
13.77
0.66%
0.09
Rivian Automotive Inc Stock (RIVN) Price History
The historical daily chart and data for Rivian Automotive Inc stock (RIVN), show that the latest closing stock price as of May 09, 2025, is $13.77.
- Rivian Automotive Inc all-time high stock price is $179.47, occurred on November 16, 2021.
- The lowest Rivian Automotive Inc stock price recorded was $8.26 on April 16, 2024. Since then, Rivian Automotive Inc's stock price has risen over 66.71% to $13.77 now.
- The 52-week high stock price for RIVN is $18.86, representing a 36.93% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for RIVN is $9.50, indicating a -31.01% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Rivian Automotive Inc (RIVN) stock in the beginning of 2024 was $102.69. The stock closed the year at $18.43, a loss of over -82.05% for the year.
The table below shows more information about RIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $13.87 | $13.65 | $0.22 | 2,586,569.0 | +0.66% |
| May 08, 2025 | $13.97 | $12.85 | $1.12 | 50,041,817.0 | +7.55% |
| May 07, 2025 | $13.82 | $12.52 | $1.30 | 56,846,348.0 | -5.78% |
| May 06, 2025 | $13.72 | $13.23 | $0.4907 | 35,092,774.0 | -0.37% |
| May 05, 2025 | $13.75 | $13.13 | $0.62 | 25,389,088.0 | -2.02% |
| May 02, 2025 | $14.05 | $13.61 | $0.44 | 27,162,033.0 | +0.51% |
| May 01, 2025 | $14.16 | $13.70 | $0.46 | 31,804,589.0 | +0.73% |
| Apr 30, 2025 | $13.81 | $12.73 | $1.08 | 48,646,776.0 | +2.71% |
| Apr 29, 2025 | $13.35 | $12.93 | $0.42 | 18,285,513.0 | +0.83% |
| Apr 28, 2025 | $13.32 | $12.75 | $0.57 | 33,455,539.0 | +4.52% |
| Apr 25, 2025 | $12.65 | $12.02 | $0.63 | 24,435,698.0 | +4.38% |
| Apr 24, 2025 | $12.27 | $11.71 | $0.5613 | 19,718,171.0 | +2.46% |
| Apr 23, 2025 | $12.24 | $11.77 | $0.47 | 27,918,661.0 | +3.87% |
| Apr 22, 2025 | $11.74 | $11.25 | $0.4899 | 22,465,605.0 | +1.88% |
| Apr 21, 2025 | $11.55 | $10.85 | $0.70 | 24,573,553.0 | -3.88% |
| Apr 17, 2025 | $11.69 | $11.35 | $0.345 | 16,227,079.0 | +0.96% |
| Apr 16, 2025 | $12.14 | $11.17 | $0.975 | 33,258,093.0 | -3.53% |
| Apr 15, 2025 | $12.10 | $11.65 | $0.45 | 20,627,704.0 | -1.00% |
| Apr 14, 2025 | $12.11 | $11.52 | $0.59 | 26,838,065.0 | +4.88% |
| Apr 11, 2025 | $11.49 | $10.93 | $0.56 | 22,841,084.0 | +0.09% |
| Apr 10, 2025 | $11.68 | $10.94 | $0.74 | 25,264,434.0 | -2.63% |
| Apr 09, 2025 | $11.98 | $10.67 | $1.31 | 43,183,528.0 | +8.98% |
Rivian Automotive Inc Stock (RIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rivian Automotive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rivian Automotive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rivian Automotive Inc Stock (RIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.16 | $12.52 | $1.64 | 228,923,218.0 | +0.81% |
| Apr, 2025 | $13.81 | $10.36 | $3.45 | 648,923,039.0 | +9.72% |
| Mar, 2025 | $13.30 | $10.48 | $2.82 | 570,579,562.0 | +5.15% |
| Feb, 2025 | $14.45 | $11.32 | $3.13 | 586,414,861.0 | -5.73% |
| Jan, 2025 | $16.65 | $12.17 | $4.48 | 750,250,493.0 | -5.56% |
Rivian Automotive Inc Stock (RIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.49 | $11.52 | $3.97 | 707,214,414.0 | +11.04% |
| Nov, 2024 | $13.10 | $9.50 | $3.60 | 1,009,315,517.0 | +21.09% |
| Oct, 2024 | $11.21 | $9.82 | $1.39 | 634,869,210.0 | -9.98% |
| Sep, 2024 | $14.08 | $10.95 | $3.13 | 592,335,172.0 | -20.59% |
| Aug, 2024 | $16.45 | $12.77 | $3.68 | 628,456,787.0 | -13.89% |
| Jul, 2024 | $18.86 | $13.31 | $5.54 | 971,860,168.0 | +22.28% |
| Jun, 2024 | $16.35 | $10.15 | $6.20 | 919,014,635.0 | +22.89% |
| May, 2024 | $12.13 | $8.84 | $3.29 | 900,924,448.0 | +22.70% |
| Apr, 2024 | $11.13 | $8.26 | $2.87 | 828,439,016.0 | -18.72% |
| Mar, 2024 | $13.64 | $10.36 | $3.28 | 956,519,507.0 | -3.27% |
| Feb, 2024 | $16.84 | $10.05 | $6.79 | 1,006,649,861.0 | -26.06% |
| Jan, 2024 | $21.94 | $14.59 | $7.35 | 664,802,186.0 | -34.74% |
Rivian Automotive Inc Stock (RIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.61 | $16.62 | $7.99 | 738,405,475.0 | +39.98% |
| Nov, 2023 | $18.77 | $15.12 | $3.65 | 836,642,183.0 | +3.33% |
| Oct, 2023 | $24.87 | $15.29 | $9.58 | 1,033,439,930.0 | -33.20% |
| Sep, 2023 | $24.62 | $20.03 | $4.59 | 495,248,926.0 | +6.82% |
| Aug, 2023 | $27.64 | $19.48 | $8.16 | 772,432,625.0 | -17.76% |
| Jul, 2023 | $28.06 | $17.80 | $10.26 | 1,736,359,254.0 | +65.91% |
| Jun, 2023 | $16.75 | $13.30 | $3.45 | 701,789,539.0 | +13.10% |
| May, 2023 | $15.74 | $12.35 | $3.39 | 510,057,307.0 | +14.90% |
| Apr, 2023 | $15.79 | $11.68 | $4.12 | 409,048,677.0 | -17.18% |
| Mar, 2023 | $17.74 | $12.58 | $5.16 | 937,271,541.0 | -19.79% |
| Feb, 2023 | $22.09 | $16.91 | $5.18 | 431,872,708.0 | -0.52% |
| Jan, 2023 | $21.44 | $15.28 | $6.16 | 618,933,741.0 | +5.26% |
2.19%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):