Rivian Automotive, Inc. (RIVN)

NASDAQ: RIVN · Real-Time Price · USD

12.80

-0.74 (-5.47%)

At close: Nov 12, 2026, 4:00 PM EST

12.86

+0.06 (0.47%)

After-hours: Nov 12, 2026, 7:59 PM EST

Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.18	13.33	12.78	12.80	12.80	-5.47%	25,964,493
Nov 11, 2026	13.80	13.82	13.46	13.54	13.54	-1.17%	20,938,196
Nov 10, 2026	13.79	14.28	13.46	13.70	13.70	-2.21%	26,741,001
Nov 9, 2026	13.66	14.15	13.57	14.01	14.01	2.94%	22,165,133
Nov 6, 2026	13.41	13.65	13.09	13.61	13.61	2.41%	20,201,270
Nov 5, 2026	13.97	13.98	12.76	13.29	13.29	-5.48%	44,878,060
Nov 4, 2026	13.70	14.31	13.62	14.06	14.06	5.79%	42,049,290
Nov 3, 2026	13.42	13.53	12.97	13.29	13.29	0.76%	29,958,161
Nov 2, 2026	12.75	13.70	12.65	13.19	13.19	8.47%	65,311,407
Oct 30, 2026	12.10	12.27	11.53	12.16	12.16	6.20%	62,702,140
Oct 29, 2026	11.67	11.87	11.38	11.45	11.45	-1.89%	43,236,244
Oct 28, 2026	11.74	11.78	11.44	11.67	11.67	-1.27%	27,664,085
Oct 27, 2026	11.52	12.09	11.50	11.82	11.82	3.41%	35,110,865
Oct 26, 2026	11.80	11.81	11.42	11.43	11.43	-3.38%	25,075,326
Oct 23, 2026	11.93	12.02	11.60	11.83	11.83	-1.91%	23,554,380
Oct 22, 2026	12.26	12.42	11.97	12.06	12.06	-3.21%	25,833,477
Oct 21, 2026	12.57	12.74	12.44	12.46	12.46	0.24%	20,500,195
Oct 20, 2026	12.30	12.58	12.21	12.43	12.43	0.73%	18,595,696
Oct 19, 2026	12.50	12.52	12.16	12.34	12.34	-0.64%	19,915,633
Oct 16, 2026	13.15	13.19	12.36	12.42	12.42	-4.61%	26,028,399
Oct 15, 2026	12.83	13.15	12.53	13.02	13.02	0.54%	23,818,745
Oct 14, 2026	13.14	13.31	12.83	12.95	12.95	-3.14%	23,665,223
Oct 13, 2026	13.39	13.59	13.34	13.37	13.37	-1.26%	16,612,507
Oct 12, 2026	13.85	13.95	13.48	13.54	13.54	-3.01%	19,894,061
Oct 9, 2026	14.27	14.43	13.82	13.96	13.96	-2.58%	25,755,665
Oct 8, 2026	14.16	14.36	14.01	14.33	14.33	-0.07%	26,253,530
Oct 7, 2026	14.29	14.45	14.10	14.34	14.34	-1.17%	22,156,180
Oct 6, 2026	14.58	14.83	14.43	14.51	14.51	-0.62%	17,290,151
Oct 5, 2026	14.26	14.62	14.13	14.60	14.60	2.10%	26,154,402
Oct 2, 2026	15.27	15.36	13.96	14.30	14.30	-3.12%	60,862,087
Oct 1, 2026	14.98	15.02	14.55	14.76	14.76	-1.20%	32,146,194
Sep 30, 2026	15.10	15.28	14.91	14.94	14.94	-0.20%	20,009,161
Sep 29, 2026	14.94	15.34	14.70	14.97	14.97	1.22%	28,889,468
Sep 28, 2026	15.26	15.37	14.75	14.79	14.79	-4.40%	25,152,993
Sep 25, 2026	15.45	15.65	15.18	15.47	15.47	1.18%	16,693,867
Sep 24, 2026	14.91	15.58	14.80	15.29	15.29	1.80%	26,991,097
Sep 23, 2026	15.04	15.17	14.80	15.02	15.02	-0.79%	17,152,723
Sep 22, 2026	15.54	15.69	15.06	15.14	15.14	-1.43%	20,965,822
Sep 21, 2026	15.22	15.65	15.19	15.36	15.36	2.47%	19,884,573
Sep 18, 2026	15.45	15.65	14.91	14.99	14.99	-2.66%	37,236,998
Sep 17, 2026	15.58	16.09	15.38	15.40	15.40	1.12%	26,799,732
Sep 16, 2026	15.60	15.73	14.83	15.23	15.23	-1.99%	30,813,247
Sep 15, 2026	15.73	15.89	15.30	15.54	15.54	-2.02%	21,114,562
Sep 14, 2026	15.87	16.25	15.74	15.86	15.86	-1.06%	16,730,602
Sep 11, 2026	16.25	16.81	16.01	16.03	16.03	-0.12%	19,063,655
Sep 10, 2026	15.75	16.41	15.56	16.05	16.05	0.28%	18,381,007
Sep 9, 2026	16.06	16.39	15.93	16.01	16.01	-1.02%	18,489,966
Sep 8, 2026	15.84	16.30	15.61	16.17	16.17	2.73%	16,908,910
Sep 4, 2026	15.77	15.86	15.56	15.74	15.74	-1.07%	14,134,602
Sep 3, 2026	15.79	16.05	15.69	15.91	15.91	1.92%	14,345,954