Rivian Automotive, Inc. Class A Common Stock (1RIVN) - Historical data, historical prices

11.20000 EUR

0.74

6.20%

Last update Jul 1, 3:26 PM CEST

Market closed

Day range

11.20000

11.20000

11.62000

Previous close

11.94000

Open

11.62000

Access this stock data via API

Rivian Automotive, Inc. Class A Common Stock

11.20

0.74

6.20%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 01, 2025	11.62	11.62	11.20	11.20	-3.61%	25
Jun 30, 2025	11.94	11.94	11.94	11.94	0	0
Jun 27, 2025	11.94	11.94	11.94	11.94	0	0
Jun 26, 2025	11.94	11.94	11.94	11.94	0	0
Jun 25, 2025	11.94	11.94	11.94	11.94	0	0
Jun 24, 2025	11.94	11.94	11.94	11.94	0	0
Jun 23, 2025	11.94	11.94	11.94	11.94	0	0
Jun 20, 2025	11.94	11.94	11.94	11.94	0	0
Jun 19, 2025	11.94	11.94	11.94	11.94	0	0
Jun 18, 2025	11.74	11.94	11.74	11.94	1.70%	100
Jun 17, 2025	12.08	12.08	12.08	12.08	0	0
Jun 16, 2025	12.08	12.08	12.08	12.08	0	0
Jun 13, 2025	12.08	12.08	12.08	12.08	0	0
Jun 12, 2025	12.82	12.82	12.08	12.08	-5.77%	94
Jun 11, 2025	13.08	13.08	13.08	13.08	0	0
Jun 10, 2025	13.08	13.08	13.08	13.08	0	0
Jun 09, 2025	13.08	13.08	13.08	13.08	0	0
Jun 06, 2025	13.08	13.08	13.08	13.08	0	0
Jun 05, 2025	13.08	13.08	13.08	13.08	0	0
Jun 04, 2025	13.08	13.08	13.08	13.08	0	0
Jun 03, 2025	13.08	13.08	13.08	13.08	0	0
Jun 02, 2025	13.08	13.08	13.08	13.08	0	0