Skip to main content
logo
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
16.48
+0.64 (4.04%)
At close: Jul 27, 2026, 4:00 PM EDT
16.58
+0.10 (0.59%)
After-hours: Jul 27, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202616.4416.7916.2516.4816.484.04%34,973,818
Jul 24, 202616.5216.6115.6815.8415.84-3.77%27,329,043
Jul 23, 202616.9617.0216.3616.4616.46-4.19%29,497,654
Jul 22, 202617.5917.9416.9917.1817.18-3.27%21,066,620
Jul 21, 202617.3817.7817.1317.7617.763.02%25,460,245
Jul 20, 202617.5217.9917.0717.2417.24-1.23%15,803,547
Jul 17, 202616.6917.5016.4917.4617.462.14%28,851,206
Jul 16, 202617.7017.7716.5917.0917.09-3.99%40,963,482
Jul 15, 202617.8118.7917.6817.8017.801.71%29,068,309
Jul 14, 202617.3517.6516.7017.5017.501.10%30,946,206
Jul 13, 202617.5017.8017.0517.3117.31-0.97%24,104,059
Jul 10, 202618.4418.7917.4817.4817.48-3.53%39,989,767
Jul 9, 202616.5318.2316.3818.1218.128.76%83,576,326
Jul 8, 202615.6716.7915.4316.6616.661.03%110,644,265
Jul 7, 202617.6718.0916.3816.4916.49-18.12%89,854,598
Jul 6, 202618.5520.2018.3920.1420.148.11%38,887,984
Jul 2, 202617.9819.7917.8118.6318.638.44%77,815,914
Jul 1, 202617.2817.8017.0717.1817.18-0.98%26,682,079
Jun 30, 202616.6117.5516.3917.3517.353.21%31,007,773
Jun 29, 202615.8016.8815.5716.8116.817.55%38,628,254
Jun 26, 202614.5715.7214.5415.6315.635.18%41,577,361
Jun 25, 202614.6414.8814.3514.8614.861.50%26,306,617
Jun 24, 202614.8715.2614.3614.6414.64-1.68%22,834,807
Jun 23, 202614.9715.3014.8114.8914.89-1.39%24,041,099
Jun 22, 202616.3416.3615.0815.1015.10-8.60%26,720,355
Jun 18, 202616.4616.6116.0316.5216.521.60%31,690,534
Jun 17, 202616.0016.9515.9716.2616.262.07%34,148,193
Jun 16, 202616.5416.5615.7315.9315.93-4.50%25,457,664
Jun 15, 202617.0317.1016.5416.6816.68-0.48%20,193,190
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