Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
14.77
-0.44 (-2.89%)
At close: Mar 27, 2026, 4:00 PM EDT
14.82
+0.05 (0.34%)
After-hours: Mar 27, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.1815.2414.7014.7714.77-2.89%22,108,834
Mar 26, 202615.4215.7015.1315.2115.21-2.62%16,660,673
Mar 25, 202616.2616.5215.5515.6215.62-2.98%20,295,588
Mar 24, 202615.4716.1315.3716.1016.102.09%19,524,061
Mar 23, 202615.3516.3215.3115.7715.775.77%37,347,990
Mar 20, 202615.9616.0514.8114.9114.91-7.51%51,016,923
Mar 19, 202616.5617.1215.5516.1216.123.80%78,928,064
Mar 18, 202615.6516.0415.5015.5315.53-1.83%19,144,736
Mar 17, 202615.3116.0715.2915.8215.823.20%22,536,886
Mar 16, 202615.0415.4514.8515.3315.333.16%25,041,514
Mar 13, 202615.2715.5614.8114.8614.86-2.88%30,983,148
Mar 12, 202616.6016.7915.2415.3015.30-8.11%37,373,869
Mar 11, 202616.5516.8716.1416.6516.650.67%21,360,724
Mar 10, 202616.7017.5616.5016.5416.544.22%51,139,301
Mar 9, 202615.1215.9715.0515.8715.873.25%25,666,239
Mar 6, 202614.8215.6214.8015.3715.371.18%24,930,227
Mar 5, 202614.6215.2814.5515.1915.191.81%27,696,905
Mar 4, 202614.9815.3414.8414.9214.92-1.19%23,847,612
Mar 3, 202614.7315.6014.5615.1015.100.60%25,283,007
Mar 2, 202615.0015.2214.7015.0115.01-2.09%20,187,659
Feb 27, 202615.3415.5414.9115.3315.33-1.79%34,214,299
Feb 26, 202615.1815.7715.1315.6115.612.36%23,469,663
Feb 25, 202615.3015.7115.1815.2515.250.86%19,283,216
Feb 24, 202615.1015.3514.7415.1215.121.07%21,025,335
Feb 23, 202615.0915.3614.7014.9614.96-2.03%17,459,812
Feb 20, 202615.3415.4215.0115.2715.27-2.05%20,860,454
Feb 19, 202615.9315.9615.0715.5915.59-3.47%28,703,585
Feb 18, 202616.5017.0916.0716.1516.15-1.94%30,101,664
Feb 17, 202617.3917.6616.3816.4716.47-7.11%55,972,058
Feb 13, 202617.7718.4816.4017.7317.7326.64%127,927,317
Feb 12, 202614.7614.8313.9414.0014.00-5.15%38,024,324
Feb 11, 202615.1615.2414.3214.7614.76-1.34%27,135,466
Feb 10, 202614.9315.6014.8414.9614.961.84%37,616,377
Feb 9, 202614.8215.1014.3314.6914.69-0.74%31,858,833
Feb 6, 202613.8414.9913.8214.8014.807.79%31,308,152
Feb 5, 202614.1114.3413.5813.7313.73-4.45%29,469,087
Feb 4, 202614.5614.6314.1014.3714.37-0.28%23,370,835
Feb 3, 202614.4514.8013.9214.4114.41-0.21%25,673,272
Feb 2, 202614.7014.7514.3914.4414.44-2.10%19,269,267
Jan 30, 202615.1015.2714.5014.7514.75-2.77%25,350,730
Jan 29, 202615.3415.5614.8615.1715.17-0.20%23,474,992
Jan 28, 202615.4315.5015.1315.2015.20-0.46%19,042,103
Jan 27, 202615.8215.8215.1215.2715.27-3.05%21,218,472
Jan 26, 202615.8215.8815.5615.7515.75-1.25%17,863,773
Jan 23, 202616.3316.3515.7715.9515.95-2.27%20,442,091
Jan 22, 202616.5316.9816.2216.3216.32-0.91%20,350,030
Jan 21, 202616.4216.6616.1016.4716.471.92%23,601,484
Jan 20, 202616.2316.3015.8616.1616.16-3.06%29,808,086
Jan 16, 202617.2017.2416.5816.6716.67-2.29%26,924,955
Jan 15, 202617.4817.5716.8817.0617.06-2.51%29,245,358