Rivian Automotive, Inc. (RIVN)

USD 13.83

(0.51%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 14.37 14.53 13.87 14.01 26.24 Million
03 Jun, 2025 14.19 14.68 14.19 14.37 22.94 Million
02 Jun, 2025 14.4 14.5 13.85 14.1 27.35 Million
30 May, 2025 14.97 14.98 14.41 14.53 40.11 Million
29 May, 2025 15.67 15.69 14.96 15.01 25.21 Million
28 May, 2025 15.4 15.8 15.33 15.48 23.04 Million
27 May, 2025 15.94 15.98 14.87 15.37 36.96 Million
23 May, 2025 15.61 15.87 15.4 15.63 21.79 Million
22 May, 2025 16.19 16.35 15.73 15.91 28.11 Million
21 May, 2025 16.71 17.08 16.02 16.34 46.87 Million