loading

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 July 02, 2025, is $12.98.
  • 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 57.14% to $12.98 now.
  • The 52-week high stock price for RIVN is $18.86, representing a 45.26% increase from the current share price, occurred on July 12, 2024.
  • The 52-week low stock price for RIVN is $9.50, indicating a -26.81% 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:
Date High Low High - Low Volume % Change
Jul 02, 2025 $13.33 $12.87 $0.46 27,770,610.0 -3.67%
Jul 01, 2025 $13.55 $12.97 $0.58 30,237,867.0 -1.97%
Jun 30, 2025 $13.82 $13.56 $0.265 18,706,053.0 +1.03%
Jun 27, 2025 $13.95 $13.38 $0.571 27,421,995.0 -2.23%
Jun 26, 2025 $14.14 $13.66 $0.48 17,707,880.0 +1.09%
Jun 25, 2025 $13.91 $13.53 $0.3785 14,542,448.0 -0.36%
Jun 24, 2025 $13.98 $13.69 $0.29 17,644,320.0 +1.17%
Jun 23, 2025 $13.93 $13.43 $0.50 22,155,680.0 +0.59%
Jun 20, 2025 $14.03 $13.38 $0.645 28,083,608.0 -1.45%
Jun 18, 2025 $13.91 $13.36 $0.55 15,877,724.0 +2.84%
Jun 17, 2025 $13.69 $13.26 $0.43 21,335,667.0 -2.69%
Jun 16, 2025 $14.14 $13.45 $0.69 26,429,248.0 +2.53%
Jun 13, 2025 $13.74 $13.35 $0.3899 26,893,956.0 -3.52%
Jun 12, 2025 $14.13 $13.88 $0.25 14,757,962.0 -2.04%
Jun 11, 2025 $14.80 $14.06 $0.735 20,728,604.0 -1.39%
Jun 10, 2025 $14.73 $14.27 $0.465 19,479,203.0 +0.00%
Jun 09, 2025 $14.55 $13.99 $0.555 27,025,844.0 +2.86%
Jun 06, 2025 $14.13 $13.69 $0.445 24,378,406.0 +1.60%
Jun 05, 2025 $14.27 $13.61 $0.6566 34,834,087.0 -1.64%
Jun 04, 2025 $14.53 $13.87 $0.66 26,138,116.0 -2.51%
Jun 03, 2025 $14.68 $14.19 $0.49 22,912,574.0 +1.91%

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
Jul, 2025 $13.55 $12.87 $0.68 58,008,477.0 -5.57%
Jun, 2025 $14.80 $13.26 $1.54 454,363,042.0 -5.44%
May, 2025 $17.15 $12.52 $4.63 811,223,098.0 +6.37%
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%
$18.37
price up icon 0.58%
auto_manufacturers LI
$25.95
price down icon 3.30%
$10.27
price up icon 0.64%
auto_manufacturers HMC
$29.59
price up icon 1.32%
auto_manufacturers F
$11.69
price up icon 3.00%
Cap:     |  Volume (24h):