Historical Prices for Rivian Automotive, Inc. (Nasdaq:RIVN)

Rivian Automotive, Inc. (RIVN)

14.20 +0.44 (3.20%)

Company Profile

Rivian Automotive is an innovative electric vehicle manufacturer focused on producing environmentally friendly transportation solutions. The company designs and develops electric trucks and SUVs, aiming to disrupt the automotive industry by offering high-performance vehicles that are equipped with advanced technology and sustainable features. With an emphasis on outdoor adventure and exploration, Rivian's products cater to outdoor enthusiasts and promote an active lifestyle, while also prioritizing sustainability and reducing carbon emissions.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	13.70	14.31	13.48	14.20	32,694,393	14.20
12/11/2024	14.21	14.33	13.23	13.76	37,755,792	13.76
12/10/2024	14.48	14.51	13.77	14.06	36,368,981	14.06
12/09/2024	13.53	14.99	13.42	14.45	77,800,445	14.45
12/06/2024	12.61	13.52	12.50	13.00	46,944,513	13.00
12/05/2024	12.09	12.85	12.05	12.34	44,904,493	12.34
12/04/2024	11.83	12.28	11.71	11.96	26,828,105	11.96
12/03/2024	11.68	12.04	11.55	11.88	22,898,213	11.88
12/02/2024	12.27	12.47	11.52	11.87	40,312,123	11.87
11/29/2024	12.23	12.63	11.93	12.23	26,168,154	12.23
11/27/2024	11.74	12.45	11.62	12.22	49,064,125	12.22
11/26/2024	12.24	12.27	11.22	11.55	81,562,798	11.55
11/25/2024	10.52	11.84	10.48	11.60	90,329,682	11.60
11/22/2024	10.03	10.57	10.00	10.24	30,727,453	10.24
11/21/2024	10.02	10.39	9.92	10.02	35,388,427	10.02
11/20/2024	10.09	10.47	9.91	10.05	24,816,302	10.05
11/19/2024	10.06	10.32	9.90	10.17	33,596,924	10.17
11/18/2024	10.05	10.72	9.85	10.07	51,547,758	10.07
11/15/2024	10.07	10.07	9.55	10.06	79,213,066	10.06
11/14/2024	11.98	11.99	10.22	10.31	80,227,778	10.31
11/13/2024	11.75	13.10	11.46	12.03	119,893,928	12.03
11/12/2024	10.84	10.87	10.50	10.58	30,938,498	10.58
11/11/2024	10.67	11.25	10.25	11.04	46,215,368	11.04
11/08/2024	10.12	10.72	9.83	10.59	58,725,009	10.59
11/07/2024	9.95	10.24	9.81	10.05	56,955,882	10.05
11/06/2024	10.10	10.24	9.50	9.71	69,170,469	9.71
11/05/2024	10.29	10.62	10.17	10.59	18,019,766	10.59
11/04/2024	10.28	10.55	10.25	10.29	20,300,560	10.29
11/01/2024	10.21	10.44	10.13	10.18	20,118,930	10.18
10/31/2024	10.38	10.59	10.01	10.10	25,671,812	10.10
10/30/2024	10.33	10.58	10.28	10.39	19,995,255	10.39
10/29/2024	10.71	10.89	10.28	10.47	23,501,776	10.47
10/28/2024	10.54	11.12	10.54	10.86	31,813,762	10.86
10/25/2024	10.42	10.63	10.33	10.45	23,016,694	10.45
10/24/2024	10.39	10.83	10.26	10.43	33,171,091	10.43
10/23/2024	10.42	10.58	10.01	10.16	21,253,856	10.16
10/22/2024	10.07	10.53	10.01	10.49	25,188,708	10.49
10/21/2024	10.05	10.17	9.96	10.03	17,300,206	10.03
10/18/2024	10.17	10.27	10.01	10.04	18,480,947	10.04
10/17/2024	10.15	10.27	9.93	10.12	27,860,068	10.12
10/16/2024	10.20	10.29	10.11	10.24	17,730,138	10.24
10/15/2024	10.28	10.47	10.10	10.15	22,455,005	10.15
10/14/2024	10.35	10.55	10.26	10.35	20,127,381	10.35
10/11/2024	10.08	10.57	10.08	10.50	24,732,699	10.50
10/10/2024	10.36	10.52	10.18	10.26	24,143,388	10.26
10/09/2024	10.47	10.94	10.37	10.42	35,045,644	10.42
10/08/2024	10.42	10.76	10.33	10.47	22,428,327	10.47
10/07/2024	10.38	10.57	10.25	10.49	29,187,987	10.49
10/04/2024	10.05	10.47	9.82	10.44	76,715,342	10.44
10/03/2024	10.45	10.80	10.44	10.78	21,083,730	10.78
10/02/2024	10.30	10.80	10.30	10.64	30,317,658	10.64
10/01/2024	11.20	11.21	10.43	10.44	50,091,644	10.44
9/30/2024	11.37	11.54	11.14	11.22	27,682,391	11.22
9/27/2024	11.42	11.84	11.34	11.60	36,010,564	11.60
9/26/2024	11.20	11.35	10.95	11.17	38,365,682	11.17
9/25/2024	11.43	11.60	10.98	11.03	53,059,660	11.03
9/24/2024	12.05	12.12	11.73	11.84	32,256,696	11.84
9/23/2024	11.85	12.18	11.41	11.91	35,677,360	11.91
9/20/2024	13.14	13.15	11.65	11.71	77,632,852	11.71
9/19/2024	13.35	13.65	13.09	13.15	29,967,161	13.15
9/18/2024	13.14	13.60	12.82	12.90	30,944,595	12.90
9/17/2024	13.48	13.54	13.05	13.10	18,778,074	13.10
9/16/2024	13.37	13.59	13.19	13.20	18,804,824	13.20
9/13/2024	13.83	14.08	13.39	13.50	23,786,644	13.50