The closing price for Rivian Automotive (RIVN) last Monday was $17.16. It was up 3.9% for the day (up 1.8% from previous close). The latest price is $17.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $17.16 | $17.16 | $17.16 | $17.16 | — |
December 01 2025 20:30 | $17.36 | $17.40 | $17.14 | $17.16 | 2,833,597 |
December 01 2025 19:30 | $17.35 | $17.44 | $17.24 | $17.36 | 2,931,832 |
December 01 2025 18:30 | $17.71 | $17.72 | $17.35 | $17.36 | 12,107,966 |
December 01 2025 17:30 | $17.43 | $17.79 | $17.39 | $17.71 | 3,677,900 |
December 01 2025 16:30 | $17.34 | $17.45 | $17.22 | $17.43 | 7,773,662 |
December 01 2025 15:30 | $17.13 | $17.42 | $17.03 | $17.34 | 3,317,483 |
December 01 2025 14:30 | $16.51 | $17.53 | $16.51 | $17.14 | 7,227,624 |
Daily pricing data for Rivian Automotive dates back to 11/3/2021, and may be incomplete.
