16.49
price up icon24.45%   3.24
after-market After Hours: 16.45 -0.04 -0.24%
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 January 03, 2025, is $16.49.
  • 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 99.64% to $16.49 now.
  • The 52-week high stock price for RIVN is $19.76, representing a 19.82% increase from the current share price, occurred on January 09, 2024.
  • The 52-week low stock price for RIVN is $8.26, indicating a -49.91% decrease from the current share price, occurred on April 16, 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
Jan 03, 2025 $16.65 $13.71 $2.94 123,205,010.0 +24.45%
Jan 02, 2025 $13.79 $12.76 $1.03 30,287,769.0 -0.38%
Dec 31, 2024 $14.72 $13.29 $1.43 39,392,202.0 -2.06%
Dec 30, 2024 $13.65 $13.02 $0.63 18,356,699.0 -0.51%
Dec 27, 2024 $14.10 $13.31 $0.79 21,425,683.0 -2.78%
Dec 26, 2024 $14.35 $13.69 $0.66 18,855,063.0 -0.14%
Dec 24, 2024 $14.37 $13.74 $0.63 15,889,802.0 +2.25%
Dec 23, 2024 $14.22 $13.71 $0.51 19,948,145.0 -0.58%
Dec 20, 2024 $14.17 $12.73 $1.44 39,453,260.0 +5.90%
Dec 19, 2024 $13.75 $12.80 $0.95 33,792,705.0 +0.00%
Dec 18, 2024 $14.53 $12.80 $1.73 56,132,293.0 -11.16%
Dec 17, 2024 $15.46 $14.58 $0.88 30,641,879.0 -4.17%
Dec 16, 2024 $15.49 $13.88 $1.61 56,924,805.0 +6.75%
Dec 13, 2024 $14.41 $13.75 $0.6583 31,482,412.0 +1.20%
Dec 12, 2024 $14.31 $13.48 $0.83 32,553,449.0 +3.20%
Dec 11, 2024 $14.33 $13.23 $1.10 37,531,634.0 -2.13%
Dec 10, 2024 $14.51 $13.77 $0.7399 36,183,444.0 -2.70%
Dec 09, 2024 $14.99 $13.42 $1.57 77,295,513.0 +11.15%
Dec 06, 2024 $13.52 $12.50 $1.02 46,596,366.0 +5.35%

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
Jan, 2025 $16.65 $12.76 $3.89 276,697,789.0 +23.98%

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%
$11.71
price up icon 1.39%
auto_manufacturers LI
$24.75
price up icon 3.04%
$12.53
price down icon 1.96%
auto_manufacturers F
$9.88
price up icon 2.38%
auto_manufacturers HMC
$28.65
price up icon 0.77%
Cap:     |  Volume (24h):