Rivian Automotive, Inc. (RIVN)

NASDAQ: RIVN · Real-Time Price · USD

12.06

-0.40 (-3.21%)

At close: Oct 22, 2026, 4:00 PM EDT

12.01

-0.05 (-0.41%)

After-hours: Oct 22, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.26	12.42	11.97	12.06	12.06	-3.21%	25,838,477
Oct 21, 2026	12.57	12.74	12.44	12.46	12.46	0.24%	20,349,374
Oct 20, 2026	12.30	12.58	12.21	12.43	12.43	0.73%	18,525,833
Oct 19, 2026	12.50	12.52	12.16	12.34	12.34	-0.64%	19,915,633
Oct 16, 2026	13.15	13.19	12.36	12.42	12.42	-4.61%	26,028,399
Oct 15, 2026	12.83	13.15	12.53	13.02	13.02	0.54%	23,818,745
Oct 14, 2026	13.14	13.31	12.83	12.95	12.95	-3.14%	23,665,223
Oct 13, 2026	13.39	13.59	13.34	13.37	13.37	-1.26%	16,612,507
Oct 12, 2026	13.85	13.95	13.48	13.54	13.54	-3.01%	19,894,061
Oct 9, 2026	14.27	14.43	13.82	13.96	13.96	-2.58%	25,755,665
Oct 8, 2026	14.16	14.36	14.01	14.33	14.33	-0.07%	26,253,530
Oct 7, 2026	14.29	14.45	14.10	14.34	14.34	-1.17%	22,156,180
Oct 6, 2026	14.58	14.83	14.43	14.51	14.51	-0.62%	17,290,151
Oct 5, 2026	14.26	14.62	14.13	14.60	14.60	2.10%	26,154,402
Oct 2, 2026	15.27	15.36	13.96	14.30	14.30	-3.12%	60,862,087
Oct 1, 2026	14.98	15.02	14.55	14.76	14.76	-1.20%	32,146,194
Sep 30, 2026	15.10	15.28	14.91	14.94	14.94	-0.20%	20,009,161
Sep 29, 2026	14.94	15.34	14.70	14.97	14.97	1.22%	28,889,468
Sep 28, 2026	15.26	15.37	14.75	14.79	14.79	-4.40%	25,152,993
Sep 25, 2026	15.45	15.65	15.18	15.47	15.47	1.18%	16,693,867
Sep 24, 2026	14.91	15.58	14.80	15.29	15.29	1.80%	26,991,097
Sep 23, 2026	15.04	15.17	14.80	15.02	15.02	-0.79%	17,152,723
Sep 22, 2026	15.54	15.69	15.06	15.14	15.14	-1.43%	20,965,822
Sep 21, 2026	15.22	15.65	15.19	15.36	15.36	2.47%	19,884,573
Sep 18, 2026	15.45	15.65	14.91	14.99	14.99	-2.66%	37,236,998
Sep 17, 2026	15.58	16.09	15.38	15.40	15.40	1.12%	26,799,732
Sep 16, 2026	15.60	15.73	14.83	15.23	15.23	-1.99%	30,813,247
Sep 15, 2026	15.73	15.89	15.30	15.54	15.54	-2.02%	21,114,562
Sep 14, 2026	15.87	16.25	15.74	15.86	15.86	-1.06%	16,730,602
Sep 11, 2026	16.25	16.81	16.01	16.03	16.03	-0.12%	19,063,655
Sep 10, 2026	15.75	16.41	15.56	16.05	16.05	0.28%	18,381,007
Sep 9, 2026	16.06	16.39	15.93	16.01	16.01	-1.02%	18,489,966
Sep 8, 2026	15.84	16.30	15.61	16.17	16.17	2.73%	16,908,910
Sep 4, 2026	15.77	15.86	15.56	15.74	15.74	-1.07%	14,134,602
Sep 3, 2026	15.79	16.05	15.69	15.91	15.91	1.92%	14,345,954
Sep 2, 2026	15.55	15.79	15.41	15.61	15.61	0.48%	15,350,416
Sep 1, 2026	15.68	15.85	15.37	15.54	15.54	-3.27%	16,199,425
Aug 31, 2026	15.90	16.44	15.89	16.06	16.06	-0.06%	23,317,910
Aug 28, 2026	16.51	16.73	15.61	16.07	16.07	-4.35%	40,916,307
Aug 27, 2026	16.45	16.97	16.42	16.80	16.80	2.88%	16,334,137
Aug 26, 2026	16.66	16.75	15.92	16.33	16.33	-2.45%	19,289,204
Aug 25, 2026	16.84	16.95	16.51	16.74	16.74	0.84%	12,883,679
Aug 24, 2026	16.99	17.16	16.57	16.60	16.60	-2.18%	21,816,245
Aug 21, 2026	16.08	17.15	16.06	16.97	16.97	6.00%	35,315,938
Aug 20, 2026	15.71	16.18	15.54	16.01	16.01	1.78%	17,440,271
Aug 19, 2026	15.02	15.74	14.92	15.73	15.73	6.43%	23,916,723
Aug 18, 2026	14.59	14.85	14.40	14.78	14.78	-0.61%	22,724,768
Aug 17, 2026	15.24	15.36	14.72	14.87	14.87	-3.19%	43,729,558
Aug 14, 2026	15.81	15.90	15.32	15.36	15.36	-2.91%	17,231,840
Aug 13, 2026	15.86	16.12	15.72	15.82	15.82	-0.69%	12,165,527