Rivian Automotive Inc (RIVN)

USD 14.21

(3.42%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2025 11.77 12.19 11.72 12.07 33.23 Million
06 Aug, 2025 11.68 12.26 11.57 11.64 67.07 Million
05 Aug, 2025 12.48 12.52 12.06 12.15 67.99 Million
04 Aug, 2025 12.56 12.84 12.35 12.41 45.49 Million
01 Aug, 2025 12.65 12.7 12.31 12.38 42.54 Million
31 Jul, 2025 13.0 13.13 12.8 12.87 37.91 Million
30 Jul, 2025 13.11 13.18 12.85 13.03 37.65 Million
29 Jul, 2025 13.77 13.83 13.06 13.06 38.88 Million
28 Jul, 2025 14.05 14.07 13.71 13.78 22.63 Million
25 Jul, 2025 13.89 14.47 13.8 14.01 51.13 Million