Rivian Automotive Inc (RIVN)

USD 17.53

(1.92%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 12.96 12.98 12.39 12.5 55.2 Million
03 Nov, 2025 13.55 13.59 13.16 13.19 38.76 Million
31 Oct, 2025 13.08 13.59 12.9 13.57 44.82 Million
30 Oct, 2025 13.55 13.58 12.99 12.99 39.85 Million
29 Oct, 2025 13.5 13.88 13.45 13.71 34.92 Million
28 Oct, 2025 13.41 13.63 13.21 13.5 41.86 Million
27 Oct, 2025 13.17 13.67 12.97 13.41 48.28 Million
24 Oct, 2025 13.22 13.27 12.94 12.98 28.31 Million
23 Oct, 2025 12.77 13.19 12.71 13.09 26 Million
22 Oct, 2025 13.09 13.25 12.72 12.92 41.84 Million