5 DAY PERFORMANCE
+40.73%
1 MONTH PERFORMANCE
+25.96%
3 MONTH PERFORMANCE
+10.70%
6 MONTH PERFORMANCE
+14.58%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
+27.08%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.07 | $11.07 (0.05%) | $11.33 | $10.87 | 14.09 M | $11.66 B |
| 03/11/2025 | $10.98 | $10.79 (-1.73%) | $11.09 | $10.48 | 24.89 M | $11.42 B |
| 03/10/2025 | $10.97 | $10.96 (-0.09%) | $11.63 | $10.79 | 29.23 M | $11.60 B |
| 03/07/2025 | $10.90 | $11.17 (2.48%) | $11.26 | $10.66 | 27.90 M | $11.82 B |
| 03/06/2025 | $10.97 | $11.03 (0.55%) | $11.35 | $10.94 | 23.16 M | $11.67 B |
| 03/05/2025 | $11.40 | $11.42 (0.18%) | $11.49 | $11.06 | 19.06 M | $12.08 B |
| 03/04/2025 | $11.15 | $11.26 (0.99%) | $11.58 | $10.85 | 31.77 M | $11.91 B |
| 03/03/2025 | $12.00 | $11.51 (-4.08%) | $12.42 | $11.39 | 27.91 M | $12.18 B |
| 02/28/2025 | $11.57 | $11.84 (2.33%) | $12.11 | $11.32 | 30.93 M | $12.53 B |
| 02/27/2025 | $11.50 | $11.60 (0.87%) | $12.26 | $11.44 | 31.12 M | $12.27 B |
| 02/26/2025 | $11.52 | $11.40 (-1.04%) | $12.02 | $11.33 | 29.97 M | $12.06 B |
| 02/25/2025 | $11.93 | $11.45 (-4.02%) | $12.19 | $11.38 | 36.38 M | $12.11 B |
| 02/24/2025 | $12.50 | $11.96 (-4.32%) | $12.72 | $11.71 | 56.95 M | $12.65 B |
| 02/21/2025 | $12.71 | $12.97 (2.05%) | $13.36 | $12.55 | 70.46 M | $13.72 B |
| 02/20/2025 | $13.93 | $13.61 (-2.3%) | $14.05 | $13.28 | 53.11 M | $14.40 B |
| 02/19/2025 | $14.33 | $13.93 (-2.79%) | $14.41 | $13.80 | 28.84 M | $14.74 B |
| 02/18/2025 | $13.78 | $14.44 (4.79%) | $14.45 | $13.54 | 39.96 M | $15.28 B |
| 02/14/2025 | $13.48 | $14.03 (4.08%) | $14.19 | $13.47 | 33.95 M | $14.23 B |
| 02/13/2025 | $12.67 | $13.30 (4.97%) | $13.33 | $12.58 | 27.59 M | $13.49 B |
| 02/12/2025 | $12.33 | $12.48 (1.22%) | $12.73 | $12.25 | 21.51 M | $12.65 B |
| 02/11/2025 | $12.79 | $12.44 (-2.74%) | $12.94 | $12.36 | 25.13 M | $12.61 B |
| 02/10/2025 | $12.66 | $12.99 (2.61%) | $13.09 | $12.55 | 22.46 M | $13.17 B |
| 02/07/2025 | $12.82 | $12.48 (-2.65%) | $12.86 | $12.41 | 16.70 M | $12.65 B |
| 02/06/2025 | $12.88 | $12.80 (-0.62%) | $13.22 | $12.65 | 21.52 M | $12.98 B |
| 02/05/2025 | $12.81 | $12.77 (-0.31%) | $13.08 | $12.72 | 13.92 M | $12.95 B |
| 02/04/2025 | $12.35 | $12.87 (4.21%) | $12.98 | $12.31 | 18.95 M | $13.05 B |
| 02/03/2025 | $12.02 | $12.39 (3.08%) | $12.56 | $11.89 | 21.91 M | $12.56 B |
| 01/31/2025 | $12.45 | $12.56 (0.88%) | $12.99 | $12.38 | 20.40 M | $12.74 B |
| 01/30/2025 | $12.57 | $12.51 (-0.48%) | $12.81 | $12.34 | 17.91 M | $12.69 B |
| 01/29/2025 | $12.34 | $12.42 (0.65%) | $12.61 | $12.22 | 21.38 M | $12.59 B |
| 01/28/2025 | $12.88 | $12.71 (-1.32%) | $12.89 | $12.41 | 23.18 M | $12.89 B |
| 01/27/2025 | $12.79 | $12.85 (0.47%) | $13.56 | $12.69 | 32.34 M | $13.03 B |
| 01/24/2025 | $12.71 | $12.77 (0.47%) | $13.19 | $12.48 | 31.52 M | $12.95 B |
| 01/23/2025 | $12.60 | $12.49 (-0.87%) | $12.77 | $12.17 | 39.18 M | $12.66 B |
| 01/22/2025 | $13.10 | $12.69 (-3.13%) | $13.14 | $12.66 | 35.49 M | $12.87 B |
| 01/21/2025 | $13.84 | $13.29 (-3.97%) | $14.06 | $12.99 | 44.54 M | $13.48 B |
| 01/17/2025 | $14.68 | $14.21 (-3.2%) | $15.34 | $14.19 | 65.18 M | $14.41 B |
| 01/16/2025 | $14.03 | $14.44 (2.92%) | $14.66 | $13.95 | 39.00 M | $14.64 B |
| 01/15/2025 | $13.90 | $13.94 (0.29%) | $14.21 | $13.75 | 28.67 M | $14.14 B |
| 01/14/2025 | $13.87 | $13.34 (-3.82%) | $14.12 | $13.08 | 30.03 M | $13.53 B |
| 01/13/2025 | $13.54 | $13.49 (-0.37%) | $13.63 | $13.01 | 28.04 M | $13.68 B |
| 01/10/2025 | $14.00 | $13.85 (-1.07%) | $14.16 | $13.76 | 23.21 M | $14.04 B |
| 01/08/2025 | $14.57 | $14.21 (-2.47%) | $14.76 | $13.98 | 33.07 M | $14.41 B |
| 01/07/2025 | $15.93 | $14.95 (-6.15%) | $16.35 | $14.81 | 35.94 M | $15.16 B |
| 01/06/2025 | $16.47 | $15.72 (-4.55%) | $16.64 | $15.53 | 58.38 M | $15.94 B |
| 01/03/2025 | $13.91 | $16.49 (18.55%) | $16.65 | $13.71 | 124.58 M | $16.72 B |
| 01/02/2025 | $13.35 | $13.25 (-0.75%) | $13.79 | $12.76 | 30.45 M | $13.44 B |
| 12/31/2024 | $13.73 | $13.30 (-3.13%) | $14.72 | $13.29 | 40.65 M | $13.49 B |
| 12/30/2024 | $13.35 | $13.58 (1.72%) | $13.65 | $13.02 | 18.63 M | $13.77 B |
| 12/27/2024 | $13.92 | $13.65 (-1.94%) | $14.10 | $13.31 | 21.60 M | $13.84 B |
| 12/26/2024 | $13.93 | $14.04 (0.79%) | $14.35 | $13.69 | 19.01 M | $14.24 B |
| 12/24/2024 | $13.82 | $14.06 (1.74%) | $14.37 | $13.74 | 15.90 M | $14.26 B |
| 12/23/2024 | $13.80 | $13.75 (-0.36%) | $14.22 | $13.71 | 20.01 M | $13.94 B |
| 12/20/2024 | $12.94 | $13.83 (6.88%) | $14.17 | $12.73 | 41.96 M | $14.02 B |
| 12/19/2024 | $13.47 | $13.06 (-3.04%) | $13.75 | $12.80 | 38.91 M | $13.24 B |
| 12/18/2024 | $14.48 | $13.06 (-9.81%) | $14.53 | $12.80 | 56.88 M | $13.24 B |
| 12/17/2024 | $15.35 | $14.70 (-4.23%) | $15.46 | $14.58 | 30.94 M | $14.91 B |
| 12/16/2024 | $14.11 | $15.34 (8.72%) | $15.49 | $13.88 | 56.01 M | $15.55 B |
| 12/13/2024 | $14.02 | $14.37 (2.5%) | $14.41 | $13.75 | 32.05 M | $14.57 B |
| 12/12/2024 | $13.70 | $14.20 (3.65%) | $14.31 | $13.48 | 32.74 M | $14.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
