Rivian Automotive, Inc. (RIVN)

Historical Prices For Rivian Automotive, Inc. (RIVN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.23	11.37	10.36	11.07	34,768,111	11.07
4/03/2025	11.77	12.40	11.44	11.53	38,246,933	11.53
4/02/2025	12.81	13.00	12.21	12.49	54,610,984	12.49
4/01/2025	12.47	13.49	12.40	13.28	45,441,676	13.28
3/31/2025	12.03	12.59	11.69	12.45	29,687,302	12.45
3/28/2025	12.99	13.04	12.17	12.41	35,943,576	12.41
3/27/2025	12.14	13.30	12.03	13.02	62,208,263	13.02
3/26/2025	12.56	12.66	11.95	12.10	28,014,303	12.10
3/25/2025	12.20	12.37	11.87	12.36	22,116,144	12.36
3/24/2025	11.84	12.26	11.74	12.19	33,444,887	12.19
3/21/2025	10.80	11.62	10.71	11.60	36,684,703	11.60
3/20/2025	11.07	11.18	10.83	10.88	29,422,095	10.88
3/19/2025	11.24	11.69	11.21	11.36	20,648,067	11.36
3/18/2025	11.00	11.73	10.96	11.20	32,758,012	11.20
3/17/2025	10.75	11.14	10.73	11.02	22,380,772	11.02
3/14/2025	10.73	10.80	10.58	10.75	19,902,068	10.75
3/13/2025	11.00	11.09	10.54	10.61	25,273,824	10.61
3/12/2025	11.06	11.33	10.87	11.06	22,101,758	11.06
3/11/2025	10.98	11.09	10.48	10.79	25,038,576	10.79
3/10/2025	10.97	11.63	10.79	10.96	29,163,767	10.96
3/07/2025	10.90	11.26	10.66	11.17	27,898,159	11.17
3/06/2025	10.97	11.35	10.94	11.03	23,146,387	11.03
3/05/2025	11.40	11.49	11.06	11.42	19,013,709	11.42
3/04/2025	11.15	11.58	10.85	11.26	31,722,580	11.26
3/03/2025	12.00	12.42	11.39	11.51	27,835,886	11.51
2/28/2025	11.57	12.11	11.32	11.84	30,926,776	11.84
2/27/2025	11.50	12.26	11.44	11.60	31,125,678	11.60
2/26/2025	11.52	12.02	11.33	11.40	29,878,230	11.40
2/25/2025	11.93	12.19	11.38	11.45	36,305,525	11.45
2/24/2025	12.49	12.72	11.71	11.96	56,796,547	11.96
2/21/2025	12.71	13.36	12.55	12.97	70,648,816	12.97
2/20/2025	13.93	14.05	13.28	13.61	52,247,616	13.61
2/19/2025	14.33	14.41	13.80	13.93	28,731,805	13.93
2/18/2025	13.78	14.45	13.54	14.44	39,835,294	14.44
2/14/2025	13.48	14.19	13.47	14.03	33,953,009	14.03
2/13/2025	12.67	13.33	12.58	13.30	27,521,057	13.30
2/12/2025	12.32	12.73	12.25	12.48	21,589,903	12.48
2/11/2025	12.79	12.94	12.36	12.44	25,088,644	12.44
2/10/2025	12.66	13.09	12.55	12.99	22,394,490	12.99
2/07/2025	12.82	12.86	12.40	12.48	16,701,847	12.48
2/06/2025	12.88	13.22	12.65	12.80	21,433,613	12.80
2/05/2025	12.81	13.07	12.71	12.77	13,829,803	12.77
2/04/2025	12.35	12.98	12.31	12.87	18,886,390	12.87
2/03/2025	12.02	12.55	11.89	12.39	21,769,496	12.39
1/31/2025	12.45	12.99	12.38	12.56	20,400,056	12.56
1/30/2025	12.57	12.81	12.34	12.51	17,857,236	12.51
1/29/2025	12.34	12.61	12.22	12.42	21,259,418	12.42
1/28/2025	12.88	12.89	12.41	12.71	23,042,971	12.71
1/27/2025	12.79	13.56	12.69	12.85	32,257,722	12.85
1/24/2025	12.71	13.19	12.48	12.77	31,519,416	12.77
1/23/2025	12.60	12.77	12.17	12.49	39,065,342	12.49
1/22/2025	13.10	13.14	12.66	12.69	35,379,867	12.69
1/21/2025	13.84	14.06	12.99	13.29	44,425,509	13.29
1/17/2025	14.68	15.34	14.19	14.21	65,184,056	14.21
1/16/2025	14.03	14.66	13.95	14.44	38,369,748	14.44
1/15/2025	13.89	14.21	13.74	13.94	28,910,455	13.94
1/14/2025	13.87	14.12	13.08	13.34	29,971,326	13.34
1/13/2025	13.54	13.63	13.01	13.49	27,961,268	13.49
1/10/2025	14.00	14.15	13.76	13.85	23,209,016	13.85
1/08/2025	14.56	14.76	13.98	14.21	33,065,334	14.21
1/07/2025	15.93	16.34	14.81	14.95	35,793,983	14.95
1/06/2025	16.46	16.64	15.53	15.71	58,303,263	15.71