Rivian Automotive Inc (RIVN)

USD 14.21

(3.42%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2025 13.79 13.89 13.41 13.82 39.29 Million
23 Jul, 2025 14.21 14.24 13.77 14.02 38.37 Million
22 Jul, 2025 13.65 14.51 13.62 14.12 45.19 Million
21 Jul, 2025 13.92 14.15 13.62 13.7 35.62 Million
18 Jul, 2025 13.03 13.86 12.8 13.7 48.64 Million
17 Jul, 2025 12.74 13.49 12.69 12.9 52.11 Million
16 Jul, 2025 12.7 12.7 11.96 12.39 41.6 Million
15 Jul, 2025 12.8 13.03 12.62 12.63 27.87 Million
14 Jul, 2025 12.85 12.88 12.55 12.75 28.2 Million
11 Jul, 2025 13.18 13.44 13.0 13.03 21.16 Million