The highest closing price for Rivian Automotive (RIVN) last month was $13.66, on Wednesday. It was up 9.6% for the month. The latest price is $13.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $12.89 | $13.81 | $12.73 | $13.66 | 48,760,478 |
April 29 2025 | $13.15 | $13.35 | $12.93 | $13.30 | 18,419,215 |
April 28 2025 | $12.76 | $13.32 | $12.75 | $13.19 | 33,540,979 |
April 25 2025 | $12.04 | $12.65 | $12.02 | $12.62 | 24,483,079 |
April 24 2025 | $11.87 | $12.27 | $11.71 | $12.09 | 19,788,570 |
April 23 2025 | $11.77 | $12.24 | $11.77 | $11.80 | 27,987,820 |
April 22 2025 | $11.32 | $11.74 | $11.25 | $11.36 | 23,025,721 |
April 21 2025 | $11.49 | $11.55 | $10.85 | $11.15 | 24,615,660 |
April 17 2025 | $11.53 | $11.69 | $11.35 | $11.60 | 16,103,310 |
April 16 2025 | $11.64 | $12.15 | $11.17 | $11.49 | 33,313,051 |
April 15 2025 | $11.90 | $12.10 | $11.65 | $11.91 | 21,002,670 |
April 14 2025 | $11.64 | $12.11 | $11.52 | $12.03 | 26,872,051 |
April 11 2025 | $11.41 | $11.49 | $10.93 | $11.47 | 22,906,859 |
April 10 2025 | $11.48 | $11.68 | $10.94 | $11.46 | 25,430,721 |
April 09 2025 | $10.78 | $11.98 | $10.67 | $11.77 | 43,372,859 |
April 08 2025 | $11.55 | $12.18 | $10.56 | $10.80 | 41,876,031 |
April 07 2025 | $10.57 | $11.98 | $10.47 | $11.21 | 40,512,199 |
April 04 2025 | $11.23 | $11.37 | $10.36 | $11.21 | 34,797,910 |
April 03 2025 | $11.78 | $12.40 | $11.44 | $11.53 | 38,259,520 |
April 02 2025 | $12.81 | $13.00 | $12.21 | $12.49 | 54,692,633 |
April 01 2025 | $12.47 | $13.49 | $12.41 | $13.28 | 45,477,422 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
