Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rivian Automoti (RIVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 13.68 13.885 13.31 13.57 1,839,192
28th Aug 2025 (Thu) 13.35 13.66 13.095 13.64 2,252,623
27th Aug 2025 (Wed) 13.23 13.50 13.135 13.22 1,683,586
26th Aug 2025 (Tue) 13.11 13.26 12.84 13.21 2,548,774
25th Aug 2025 (Mon) 13.05 13.49 12.915 13.11 2,871,180
22nd Aug 2025 (Fri) 12.18 13.105 12.16 13.09 3,274,052
21st Aug 2025 (Thu) 12.04 12.15 11.845 12.12 1,453,858
20th Aug 2025 (Wed) 12.175 12.32 11.885 12.07 1,306,107
19th Aug 2025 (Tue) 12.45 12.50 12.075 12.25 1,817,112
18th Aug 2025 (Mon) 12.29 12.475 12.075 12.41 1,766,318
15th Aug 2025 (Fri) 12.05 12.445 12.04 12.24 2,688,712
14th Aug 2025 (Thu) 12.05 12.21 11.79 12.06 1,745,362
13th Aug 2025 (Wed) 12.02 12.345 11.905 12.28 1,769,312
12th Aug 2025 (Tue) 12.08 12.10 11.59 11.97 2,077,911
11th Aug 2025 (Mon) 11.87 12.32 11.87 11.93 1,931,798
8th Aug 2025 (Fri) 12.08 12.285 11.78 11.79 1,944,399
7th Aug 2025 (Thu) 11.74 12.19 11.72 12.07 2,449,549
6th Aug 2025 (Wed) 11.675 12.255 11.575 11.64 4,771,340
5th Aug 2025 (Tue) 12.48 12.515 12.065 12.15 4,546,941
4th Aug 2025 (Mon) 12.57 12.84 12.35 12.41 2,131,198
1st Aug 2025 (Fri) 12.67 12.70 12.315 12.38 1,663,809
31st Jul 2025 (Thu) 12.98 13.13 12.81 12.87 1,766,718
30th Jul 2025 (Wed) 13.11 13.175 12.855 13.03 1,513,416
29th Jul 2025 (Tue) 13.80 13.82 13.06 13.06 2,339,767
28th Jul 2025 (Mon) 14.04 14.07 13.71 13.78 1,422,820
25th Jul 2025 (Fri) 13.87 14.47 13.805 14.01 3,441,780
24th Jul 2025 (Thu) 13.785 13.885 13.41 13.82 2,161,756
23rd Jul 2025 (Wed) 14.205 14.24 13.77 14.02 2,171,779
22nd Jul 2025 (Tue) 13.65 14.51 13.62 14.12 2,791,567
21st Jul 2025 (Mon) 13.915 14.15 13.62 13.70 2,496,966
18th Jul 2025 (Fri) 13.02 13.855 12.80 13.70 3,777,310
17th Jul 2025 (Thu) 12.735 13.49 12.695 12.90 4,726,997
16th Jul 2025 (Wed) 12.68 12.68 11.965 12.39 2,207,473
15th Jul 2025 (Tue) 12.80 13.025 12.62 12.63 1,513,913
14th Jul 2025 (Mon) 12.84 12.84 12.55 12.75 1,578,087
11th Jul 2025 (Fri) 13.18 13.44 13.005 13.03 1,407,102
10th Jul 2025 (Thu) 13.215 13.495 13.20 13.32 1,461,976
9th Jul 2025 (Wed) 13.19 13.31 13.06 13.20 1,124,548
8th Jul 2025 (Tue) 12.79 13.36 12.785 13.13 2,860,120
7th Jul 2025 (Mon) 12.895 12.92 12.445 12.75 2,611,098
4th Jul 2025 (Fri) 12.92 13.455 12.89 13.07 2,310,667
3rd Jul 2025 (Thu) 12.92 13.455 12.89 13.07 2,310,667
2nd Jul 2025 (Wed) 13.30 13.33 12.83 12.87 3,327,663
1st Jul 2025 (Tue) 13.545 13.55 12.97 13.47 2,709,280
FTSE 100 Latest
Value9,187.34
Change-29.48