The highest closing price for Rivian Automotive (RIVN) last month was $16.49, on January 3. It was down 5.9% for the month. The latest price is $11.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $12.45 | $12.99 | $12.38 | $12.56 | 20,399,990 |
January 30 2025 | $12.57 | $12.81 | $12.34 | $12.51 | 17,914,711 |
January 29 2025 | $12.34 | $12.61 | $12.22 | $12.42 | 21,378,061 |
January 28 2025 | $12.88 | $12.89 | $12.41 | $12.71 | 23,184,561 |
January 27 2025 | $12.79 | $13.56 | $12.69 | $12.85 | 32,343,301 |
January 24 2025 | $12.71 | $13.19 | $12.48 | $12.77 | 31,519,359 |
January 23 2025 | $12.60 | $12.77 | $12.17 | $12.49 | 39,181,566 |
January 22 2025 | $13.10 | $13.14 | $12.66 | $12.69 | 35,488,219 |
January 21 2025 | $13.84 | $14.06 | $12.99 | $13.29 | 44,540,047 |
January 17 2025 | $14.68 | $15.34 | $14.19 | $14.21 | 65,183,980 |
January 16 2025 | $14.03 | $14.66 | $13.95 | $14.44 | 38,996,398 |
January 15 2025 | $13.90 | $14.21 | $13.75 | $13.94 | 28,674,529 |
January 14 2025 | $13.87 | $14.12 | $13.08 | $13.34 | 30,031,811 |
January 13 2025 | $13.54 | $13.63 | $13.01 | $13.49 | 28,042,699 |
January 10 2025 | $14.00 | $14.16 | $13.76 | $13.85 | 23,208,949 |
January 08 2025 | $14.57 | $14.76 | $13.98 | $14.21 | 33,065,281 |
January 07 2025 | $15.93 | $16.35 | $14.81 | $14.95 | 35,937,969 |
January 06 2025 | $16.47 | $16.64 | $15.53 | $15.72 | 58,377,113 |
January 03 2025 | $13.91 | $16.65 | $13.71 | $16.49 | 124,581,775 |
January 02 2025 | $13.35 | $13.79 | $12.76 | $13.25 | 30,449,391 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
