Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
14.94
-0.03 (-0.20%)
At close: Sep 30, 2026, 4:00 PM EDT
14.96
+0.02 (0.13%)
After-hours: Sep 30, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.1015.2814.9114.9414.94-0.20%19,580,676
Sep 29, 202614.9415.3414.7014.9714.971.22%28,856,556
Sep 28, 202615.2615.3714.7514.7914.79-4.40%25,152,993
Sep 25, 202615.4515.6515.1815.4715.471.18%16,693,867
Sep 24, 202614.9115.5814.8015.2915.291.80%26,991,097
Sep 23, 202615.0415.1714.8015.0215.02-0.79%17,152,723
Sep 22, 202615.5415.6915.0615.1415.14-1.43%20,965,822
Sep 21, 202615.2215.6515.1915.3615.362.47%19,884,573
Sep 18, 202615.4515.6514.9114.9914.99-2.66%37,236,998
Sep 17, 202615.5816.0915.3815.4015.401.12%26,799,732
Sep 16, 202615.6015.7314.8315.2315.23-1.99%30,813,247
Sep 15, 202615.7315.8915.3015.5415.54-2.02%21,114,562
Sep 14, 202615.8716.2515.7415.8615.86-1.06%16,730,602
Sep 11, 202616.2516.8116.0116.0316.03-0.12%19,063,655
Sep 10, 202615.7516.4115.5616.0516.050.28%18,381,007
Sep 9, 202616.0616.3915.9316.0116.01-1.02%18,489,966
Sep 8, 202615.8416.3015.6116.1716.172.73%16,908,910
Sep 4, 202615.7715.8615.5615.7415.74-1.07%14,134,602
Sep 3, 202615.7916.0515.6915.9115.911.92%14,345,954
Sep 2, 202615.5515.7915.4115.6115.610.48%15,350,416
Sep 1, 202615.6815.8515.3715.5415.54-3.27%16,199,425
Aug 31, 202615.9016.4415.8916.0616.06-0.06%23,317,910
Aug 28, 202616.5116.7315.6116.0716.07-4.35%40,916,307
Aug 27, 202616.4516.9716.4216.8016.802.88%16,334,137
Aug 26, 202616.6616.7515.9216.3316.33-2.45%19,289,204
Aug 25, 202616.8416.9516.5116.7416.740.84%12,883,679
Aug 24, 202616.9917.1616.5716.6016.60-2.18%21,816,245
Aug 21, 202616.0817.1516.0616.9716.976.00%35,315,938
Aug 20, 202615.7116.1815.5416.0116.011.78%17,440,271
Aug 19, 202615.0215.7414.9215.7315.736.43%23,916,723
Aug 18, 202614.5914.8514.4014.7814.78-0.61%22,724,768
Aug 17, 202615.2415.3614.7214.8714.87-3.19%43,729,558
Aug 14, 202615.8115.9015.3215.3615.36-2.91%17,231,840
Aug 13, 202615.8616.1215.7215.8215.82-0.69%12,165,527
Aug 12, 202616.5416.5915.8615.9315.93-2.63%14,781,727
Aug 11, 202616.4616.4915.9416.3616.36-0.18%15,414,116
Aug 10, 202616.1316.4615.9116.3916.392.44%18,181,245
Aug 7, 202615.6416.1715.5816.0016.004.03%17,681,064
Aug 6, 202615.3915.8715.3015.3815.38-1.16%13,934,579
Aug 5, 202615.6315.6915.3015.5615.56-1.27%17,681,054
Aug 4, 202615.6315.9515.4715.7615.762.64%23,356,450
Aug 3, 202615.4015.7915.1015.3615.360.89%22,327,677
Jul 31, 202616.9717.1815.1515.2215.22-9.57%54,522,304
Jul 30, 202616.5716.8916.1616.8316.833.06%26,866,541
Jul 29, 202616.7016.9316.1416.3316.33-2.16%18,465,769
Jul 28, 202616.2616.7215.8816.6916.691.27%16,119,892
Jul 27, 202616.4416.7916.2516.4816.484.04%35,152,648
Jul 24, 202616.5216.6115.6815.8415.84-3.77%27,457,371
Jul 23, 202616.9617.0216.3616.4616.46-4.19%30,050,265
Jul 22, 202617.5917.9416.9917.1817.18-3.27%21,196,727