Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
16.17
+0.43 (2.73%)
At close: Sep 8, 2026, 4:00 PM EDT
16.07
+0.33 (2.10%)
Pre-market: Sep 9, 2026, 8:12 AM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202615.8416.3015.6116.1716.172.73%16,827,756
Sep 4, 202615.7715.8615.5615.7415.74-1.07%13,843,866
Sep 3, 202615.7916.0515.6915.9115.911.92%14,216,007
Sep 2, 202615.5515.7915.4115.6115.610.48%13,858,742
Sep 1, 202615.6815.8515.3715.5415.54-3.27%15,966,977
Aug 31, 202615.9016.4415.8916.0616.06-0.06%22,915,309
Aug 28, 202616.5116.7315.6116.0716.07-4.35%40,780,385
Aug 27, 202616.4516.9716.4216.8016.802.88%15,368,537
Aug 26, 202616.6616.7515.9216.3316.33-2.45%19,005,797
Aug 25, 202616.8416.9516.5116.7416.740.84%12,817,384
Aug 24, 202616.9917.1616.5716.6016.60-2.18%21,365,652
Aug 21, 202616.0817.1516.0616.9716.976.00%35,194,558
Aug 20, 202615.7116.1815.5416.0116.011.78%17,278,607
Aug 19, 202615.0215.7414.9215.7315.736.43%23,430,043
Aug 18, 202614.5914.8514.4014.7814.78-0.61%22,435,718
Aug 17, 202615.2415.3614.7214.8714.87-3.19%43,246,447
Aug 14, 202615.8115.9015.3215.3615.36-2.91%16,928,073
Aug 13, 202615.8616.1215.7215.8215.82-0.69%12,037,104
Aug 12, 202616.5416.5915.8615.9315.93-2.63%14,353,100
Aug 11, 202616.4616.4915.9416.3616.36-0.18%15,330,825
Aug 10, 202616.1316.4615.9116.3916.392.44%17,810,418
Aug 7, 202615.6416.1715.5816.0016.004.03%17,359,091
Aug 6, 202615.3915.8715.3015.3815.38-1.16%13,631,467
Aug 5, 202615.6315.6915.3015.5615.56-1.27%17,550,825
Aug 4, 202615.6315.9515.4715.7615.762.64%23,289,068
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
Jul 21, 202617.3817.7817.1317.7617.763.02%25,632,021
Jul 20, 202617.5217.9917.0717.2417.24-1.23%15,882,297
Jul 17, 202616.6917.5016.4917.4617.462.14%28,927,473
Jul 16, 202617.7017.7716.5917.0917.09-3.99%41,104,767
Jul 15, 202617.8118.7917.6817.8017.801.71%29,115,790
Jul 14, 202617.3517.6516.7017.5017.501.10%31,269,387
Jul 13, 202617.5017.8017.0517.3117.31-0.97%24,217,324
Jul 10, 202618.4418.7917.4817.4817.48-3.53%40,150,522
Jul 9, 202616.5318.2316.3818.1218.128.76%84,068,841
Jul 8, 202615.6716.7915.4316.6616.661.03%110,858,980
Jul 7, 202617.6718.0916.3816.4916.49-18.12%91,175,921
Jul 6, 202618.5520.2018.3920.1420.148.11%42,436,335
Jul 2, 202617.9819.7917.8118.6318.638.44%78,267,206
Jul 1, 202617.2817.8017.0717.1817.18-0.98%26,986,974
Jun 30, 202616.6117.5516.3917.3517.353.21%31,373,728
Jun 29, 202615.8016.8815.5716.8116.817.55%38,775,793