Rivian Automotive Inc (RIVN)

USD 17.53

(1.92%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 15.25 15.7 14.99 15.53 53.83 Million
22 Sep, 2025 14.31 15.43 14.11 15.24 74.24 Million
19 Sep, 2025 14.72 14.77 14.02 14.38 68.67 Million
18 Sep, 2025 14.29 14.94 14.07 14.68 48.66 Million
17 Sep, 2025 14.39 14.63 13.96 14.11 47.86 Million
16 Sep, 2025 13.77 14.65 13.73 14.32 62.42 Million
15 Sep, 2025 13.63 13.77 13.38 13.6 30.81 Million
12 Sep, 2025 14.0 14.04 12.57 13.46 67.19 Million
11 Sep, 2025 13.97 14.63 13.95 13.97 40.47 Million
10 Sep, 2025 13.94 14.27 13.73 13.91 32.44 Million