Rivian Automotive Inc.

54

47

11.62

Date Time Volume Order Volume Price
13/06/2025 21:48:59.597 100   11.62
      100 11.62
      100 11.62
13/06/2025 20:34:19.754 100   11.60
      100 11.60
      100 11.60
13/06/2025 20:24:20.054 2 000   11.70
      2 000 11.70
      2 000 11.70
13/06/2025 20:18:12.286 47   11.66
      47 11.66
      47 11.66
13/06/2025 19:53:42.643 10   11.76
      10 11.76
      10 11.76
13/06/2025 18:15:05.616 15   11.66
      15 11.66
      15 11.66
13/06/2025 17:49:26.545 40   11.66
      40 11.66
      40 11.66
13/06/2025 17:10:35.635 40   11.62
      40 11.62
      40 11.62
13/06/2025 17:04:13.561 100   11.66
      100 11.66
      100 11.66
13/06/2025 16:35:22.145 200   11.70
      200 11.70
      200 11.70
13/06/2025 16:34:38.195 500   11.70
      500 11.70
      500 11.70
13/06/2025 16:29:53.668 130   11.64
      130 11.64
      130 11.64
13/06/2025 16:21:30.608 100   11.60
      100 11.60
      100 11.60
13/06/2025 16:20:24.531 960   11.68
      960 11.68
      960 11.68
13/06/2025 16:20:09.763 300   11.70
      150 11.70
      150 11.70
      300 11.70
13/06/2025 16:17:41.021 40   11.72
      40 11.72
      40 11.72
13/06/2025 16:05:37.648 950   11.74
      950 11.74
      950 11.74
13/06/2025 16:05:37.562 2 600   11.74
      300 11.74
      250 11.74
      2 600 11.74
      2 050 11.74
13/06/2025 15:34:47.928 1 000   11.94
      1 000 11.94
      1 000 11.94
13/06/2025 15:23:27.827 90   11.92
      90 11.92
      90 11.92
13/06/2025 13:02:19.899 8   11.92
      8 11.92
      8 11.92
13/06/2025 12:36:10.227 100   11.84
      100 11.84
      100 11.84
13/06/2025 12:08:15.024 200   11.88
      200 11.88
      200 11.88
13/06/2025 11:18:23.124 200   11.88
      200 11.88
      200 11.88
13/06/2025 10:29:18.095 100   11.76
      100 11.76
      100 11.76
13/06/2025 10:27:47.975 200   11.78
      100 11.78
      200 11.78
      100 11.78
13/06/2025 10:27:35.396 200   11.80
      200 11.80
      200 11.80
13/06/2025 10:03:02.820 147   11.86
      147 11.86
      147 11.86
13/06/2025 10:02:44.571 20   11.88
      20 11.88
      20 11.88
13/06/2025 10:02:44.491 253   11.86
      253 11.86
      253 11.86
13/06/2025 10:00:01.920 50   11.76
      50 11.76
      50 11.76
13/06/2025 10:00:01.829 80   11.80
      80 11.80
      80 11.80
13/06/2025 10:00:01.744 201   11.84
      201 11.84
      201 11.84
13/06/2025 09:54:56.931 20   11.86
      20 11.86
      20 11.86
13/06/2025 09:49:11.390 800   11.88
      800 11.88
      800 11.88
13/06/2025 09:42:55.410 5   11.88
      5 11.88
      5 11.88
13/06/2025 09:31:22.129 300   12.00
      300 12.00
      300 12.00
13/06/2025 09:30:49.060 40   12.10
      40 12.10
      40 12.10
13/06/2025 09:29:48.998 20   11.90
      20 11.90
      20 11.90
13/06/2025 09:28:30.979 20   12.12
      20 12.12
      20 12.12
13/06/2025 09:24:16.089 80   11.88
      80 11.88
      80 11.88
13/06/2025 08:17:18.431 178   12.00
      178 12.00
      178 12.00
13/06/2025 08:17:10.264 822   12.00
      822 12.00
      822 12.00
13/06/2025 08:08:35.363 50   12.00
      50 12.00
      50 12.00
13/06/2025 08:03:58.751 100   11.94
      100 11.94
      100 11.94
13/06/2025 07:45:25.102 48   11.86
      8 11.86
      48 11.86
      40 11.86
13/06/2025 07:45:25.078 300   11.86
      300 11.86
      100 11.86
      200 11.86
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)