Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
17.23
+0.34 (2.01%)
At close: Apr 17, 2026, 4:00 PM EDT
17.30
+0.07 (0.41%)
After-hours: Apr 17, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.1217.7817.0917.2317.232.01%32,130,903
Apr 16, 202616.6417.0416.3716.8916.892.93%28,672,301
Apr 15, 202616.0116.4915.9116.4116.412.63%23,268,480
Apr 14, 202616.3216.7115.8015.9915.990.57%28,180,823
Apr 13, 202615.4015.9915.2515.9015.903.05%22,242,840
Apr 10, 202615.3715.8715.3015.4315.431.25%19,215,130
Apr 9, 202615.0415.4314.8715.2415.240.66%16,547,700
Apr 8, 202615.4915.6214.8715.1415.143.06%31,783,865
Apr 7, 202615.1015.2014.4314.6914.69-3.92%26,597,185
Apr 6, 202615.3915.6914.9015.2915.29-0.71%22,709,430
Apr 2, 202614.9415.4814.6215.4015.403.08%20,611,596
Apr 1, 202615.5415.8214.8714.9414.94-0.73%22,060,884
Mar 31, 202614.5615.1614.4315.0515.053.86%23,883,646
Mar 30, 202614.9014.9914.2414.4914.49-1.90%19,389,851
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