Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
16.26
+0.33 (2.07%)
At close: Jun 17, 2026, 4:00 PM EDT
16.43
+0.17 (1.05%)
After-hours: Jun 17, 2026, 7:07 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202616.0016.9515.9716.2616.262.07%33,821,672
Jun 16, 202616.5416.5615.7315.9315.93-4.50%25,308,739
Jun 15, 202617.0317.1016.5416.6816.68-0.48%20,159,858
Jun 12, 202615.6816.7815.4416.7616.767.85%31,874,288
Jun 11, 202614.7315.6414.4815.5415.545.28%29,012,061
Jun 10, 202615.6715.8014.6514.7614.76-6.17%25,074,600
Jun 9, 202616.8616.9215.2415.7315.73-6.59%39,837,511
Jun 8, 202616.7117.6016.3716.8416.843.00%22,634,353
Jun 5, 202617.9618.0016.2416.3516.35-9.77%35,945,387
Jun 4, 202617.9718.5517.7518.1218.12-0.82%35,162,018
Jun 3, 202617.0618.4316.9218.2718.275.67%51,857,156
Jun 2, 202616.9917.6916.6717.2917.292.01%39,250,187
Jun 1, 202616.1417.2015.9016.9516.953.99%43,483,509
May 29, 202615.2316.6015.1116.3016.307.24%59,451,465
May 28, 202614.6115.2714.4915.2015.203.40%23,145,663
May 27, 202614.4514.8614.4514.7014.702.15%23,273,912
May 26, 202614.3614.7014.1614.3914.391.20%22,915,447
May 22, 202614.1714.4014.0814.2214.220.49%27,073,398
May 21, 202613.6314.2513.5614.1514.153.06%25,002,848
May 20, 202613.0713.7812.7713.7313.736.43%44,632,398
May 19, 202613.2313.2612.6512.9012.90-3.37%41,231,762
May 18, 202613.7713.7913.1413.3513.35-3.19%29,544,136
May 15, 202614.0514.1513.6613.7913.79-5.03%42,196,713
May 14, 202614.2514.8314.2014.5214.521.75%21,303,748
May 13, 202613.9114.6813.8714.2714.272.29%29,255,425
May 12, 202614.0114.1913.6413.9513.95-0.92%22,252,980
May 11, 202614.1214.3514.0014.0814.08-0.98%26,215,663
May 8, 202614.2714.3513.8414.2214.220.28%31,623,074
May 7, 202614.5814.6414.1214.1814.18-2.07%26,127,553
May 6, 202614.6814.7914.4214.4814.48-0.82%24,738,774
May 5, 202614.6515.0714.4814.6014.600.62%28,211,013
May 4, 202615.1615.1614.3914.5114.51-3.40%48,844,394
May 1, 202615.5816.0315.0115.0215.02-8.41%53,434,741
Apr 30, 202616.2216.6915.8816.4016.402.12%31,193,562
Apr 29, 202616.0016.1415.8816.0616.06-0.50%16,223,609
Apr 28, 202616.4916.5415.9616.1416.14-3.47%16,286,293
Apr 27, 202616.5217.0016.5016.7216.721.21%21,176,043
Apr 24, 202616.9517.0716.2616.5216.52-2.54%23,800,380
Apr 23, 202617.5117.7816.7216.9516.95-4.45%24,269,335
Apr 22, 202617.4018.0717.2617.7417.743.44%26,160,213
Apr 21, 202617.0717.4916.8517.1517.151.36%21,364,000
Apr 20, 202617.0317.1516.7616.9216.92-1.80%19,620,264
Apr 17, 202617.1217.7817.0917.2317.232.01%32,234,694
Apr 16, 202616.6417.0416.3716.8916.892.93%29,131,749
Apr 15, 202616.0116.4915.9116.4116.412.63%23,475,223
Apr 14, 202616.3216.7115.8015.9915.990.57%29,182,453
Apr 13, 202615.4015.9915.2515.9015.903.05%22,415,825
Apr 10, 202615.3715.8715.3015.4315.431.25%19,334,326
Apr 9, 202615.0415.4314.8715.2415.240.66%16,625,040
Apr 8, 202615.4915.6214.8715.1415.143.06%31,904,794