The closing price for Rivian Automotive (RIVN) on Thursday was $12.93. It was down 3.7% for the day (down 3.6% from previous close). The latest price is $13.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2025 19:30 | $12.84 | $12.93 | $12.81 | $12.93 | 3,096,594 |
October 16 2025 18:30 | $12.87 | $12.94 | $12.81 | $12.84 | 3,354,617 |
October 16 2025 17:30 | $13.15 | $13.16 | $12.85 | $12.87 | 4,360,459 |
October 16 2025 16:30 | $13.06 | $13.19 | $13.00 | $13.15 | 2,918,955 |
October 16 2025 15:30 | $13.18 | $13.22 | $13.04 | $13.06 | 4,267,743 |
October 16 2025 14:30 | $13.24 | $13.33 | $13.14 | $13.19 | 3,733,892 |
October 16 2025 13:30 | $13.42 | $13.42 | $13.17 | $13.25 | 4,529,175 |
Daily pricing data for Rivian Automotive dates back to 11/3/2021, and may be incomplete.
