Get the Stockscreener App
12.38
3.81%
-0.49
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 August 01, 2025, is $12.38.
- 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 49.88% to $12.38 now.
- The 52-week high stock price for RIVN is $17.15, representing a 38.53% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for RIVN is $9.50, indicating a -23.26% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $12.70 | $12.31 | $0.39 | 42,477,973.0 | -3.81% |
| Jul 31, 2025 | $13.13 | $12.80 | $0.33 | 37,817,464.0 | -1.23% |
| Jul 30, 2025 | $13.18 | $12.85 | $0.33 | 37,446,078.0 | -0.23% |
| Jul 29, 2025 | $13.83 | $13.05 | $0.775 | 38,651,382.0 | -5.22% |
| Jul 28, 2025 | $14.07 | $13.71 | $0.3601 | 22,575,640.0 | -1.64% |
| Jul 25, 2025 | $14.47 | $13.80 | $0.6688 | 51,043,176.0 | +1.37% |
| Jul 24, 2025 | $13.89 | $13.41 | $0.48 | 39,291,875.0 | -1.43% |
| Jul 23, 2025 | $14.08 | $13.94 | $0.14 | 11,315,386.0 | -0.71% |
| Jul 22, 2025 | $14.51 | $13.62 | $0.89 | 44,986,191.0 | +3.07% |
| Jul 21, 2025 | $14.15 | $13.62 | $0.53 | 35,442,183.0 | +0.00% |
| Jul 18, 2025 | $13.86 | $12.80 | $1.06 | 47,891,028.0 | +6.20% |
| Jul 17, 2025 | $13.49 | $12.69 | $0.80 | 51,963,670.0 | +4.12% |
| Jul 16, 2025 | $12.70 | $11.96 | $0.74 | 41,455,801.0 | -1.90% |
| Jul 15, 2025 | $13.03 | $12.62 | $0.41 | 27,728,057.0 | -0.94% |
| Jul 14, 2025 | $12.88 | $12.55 | $0.33 | 28,344,672.0 | -2.15% |
| Jul 11, 2025 | $13.44 | $13.00 | $0.44 | 20,952,799.0 | -2.18% |
| Jul 10, 2025 | $13.49 | $13.20 | $0.30 | 20,539,516.0 | +0.91% |
| Jul 09, 2025 | $13.32 | $13.06 | $0.26 | 16,175,947.0 | +0.53% |
| Jul 08, 2025 | $13.37 | $12.78 | $0.59 | 28,221,662.0 | +2.98% |
| Jul 07, 2025 | $12.92 | $12.44 | $0.4759 | 34,829,519.0 | -2.45% |
| Jul 03, 2025 | $13.46 | $12.89 | $0.565 | 21,513,495.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.70 | $12.31 | $0.39 | 42,477,973.0 | +0.00% |
| Jul, 2025 | $14.51 | $11.96 | $2.55 | 772,922,622.0 | -9.90% |
| 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% |
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):