NASDAQ : RIVN
Rivian Automotive, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 11.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rivian Automotive, Inc. (RIVN) closed at 12.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.1 | 12.27 | 11.53 | 12.16 | 62,702,140 | +6.20% |
| 2026-10-29 | 11.67 | 11.87 | 11.375 | 11.45 | 43,236,244 | -1.89% |
| 2026-10-28 | 11.74 | 11.78 | 11.44 | 11.67 | 27,664,085 | -1.27% |
| 2026-10-27 | 11.52 | 12.09 | 11.5 | 11.82 | 35,110,865 | +3.41% |
| 2026-10-26 | 11.8 | 11.81 | 11.42 | 11.43 | 25,075,326 | -3.38% |
| 2026-10-23 | 11.93 | 12.02 | 11.6 | 11.83 | 23,554,380 | -1.91% |
| 2026-10-22 | 12.26 | 12.42 | 11.97 | 12.06 | 25,833,477 | -3.21% |
| 2026-10-21 | 12.565 | 12.74 | 12.44 | 12.46 | 20,500,195 | +0.24% |
| 2026-10-20 | 12.3 | 12.575 | 12.21 | 12.43 | 18,595,696 | +0.73% |
| 2026-10-19 | 12.5 | 12.52 | 12.16 | 12.34 | 19,915,633 | -0.64% |
| 2026-10-16 | 13.15 | 13.19 | 12.36 | 12.42 | 26,028,399 | -4.61% |
| 2026-10-15 | 12.83 | 13.15 | 12.53 | 13.02 | 23,818,745 | +0.54% |
| 2026-10-14 | 13.14 | 13.31 | 12.83 | 12.95 | 23,665,223 | -3.14% |
| 2026-10-13 | 13.39 | 13.59 | 13.34 | 13.37 | 16,612,507 | -1.26% |
| 2026-10-12 | 13.85 | 13.95 | 13.48 | 13.54 | 19,894,061 | -3.01% |
| 2026-10-09 | 14.265 | 14.43 | 13.82 | 13.96 | 25,755,665 | -2.58% |
| 2026-10-08 | 14.16 | 14.36 | 14.01 | 14.33 | 26,253,530 | -0.07% |
| 2026-10-07 | 14.29 | 14.445 | 14.1 | 14.34 | 22,156,180 | -1.17% |
| 2026-10-06 | 14.58 | 14.83 | 14.425 | 14.51 | 17,290,151 | -0.62% |
| 2026-10-05 | 14.26 | 14.62 | 14.13 | 14.6 | 26,154,402 | +2.10% |
| 2026-10-02 | 15.27 | 15.36 | 13.96 | 14.3 | 60,862,087 | -3.12% |
| 2026-10-01 | 14.98 | 15.023 | 14.545 | 14.76 | 32,146,194 | -1.20% |
| 2026-09-30 | 15.1 | 15.28 | 14.905 | 14.94 | 20,009,161 | -0.20% |
| 2026-09-29 | 14.94 | 15.34 | 14.7 | 14.97 | 28,889,468 | +1.22% |
| 2026-09-28 | 15.26 | 15.37 | 14.75 | 14.79 | 25,152,993 | -4.40% |
| 2026-09-25 | 15.45 | 15.65 | 15.18 | 15.47 | 16,693,867 | +1.18% |
| 2026-09-24 | 14.91 | 15.575 | 14.801 | 15.29 | 26,991,097 | +1.80% |
| 2026-09-23 | 15.04 | 15.17 | 14.8 | 15.02 | 17,152,723 | -0.79% |
| 2026-09-22 | 15.54 | 15.69 | 15.06 | 15.14 | 20,965,822 | -1.43% |
| 2026-09-21 | 15.22 | 15.65 | 15.185 | 15.36 | 19,884,573 | +2.47% |
| 2026-09-18 | 15.445 | 15.645 | 14.905 | 14.99 | 37,236,998 | -2.66% |
| 2026-09-17 | 15.58 | 16.09 | 15.38 | 15.4 | 26,799,732 | +1.12% |
| 2026-09-16 | 15.595 | 15.729 | 14.83 | 15.23 | 30,813,247 | -1.99% |
| 2026-09-15 | 15.725 | 15.89 | 15.295 | 15.54 | 21,114,562 | -2.02% |
| 2026-09-14 | 15.865 | 16.25 | 15.74 | 15.86 | 16,730,602 | -1.06% |
| 2026-09-11 | 16.25 | 16.81 | 16.01 | 16.03 | 19,063,655 | -0.12% |
| 2026-09-10 | 15.75 | 16.405 | 15.56 | 16.05 | 18,381,007 | +0.28% |
| 2026-09-09 | 16.06 | 16.385 | 15.93 | 16.005 | 18,489,966 | -1.02% |
| 2026-09-08 | 15.84 | 16.3 | 15.61 | 16.17 | 16,908,910 | +2.73% |
| 2026-09-04 | 15.77 | 15.86 | 15.555 | 15.74 | 14,134,602 | -1.07% |
| 2026-09-03 | 15.79 | 16.045 | 15.69 | 15.91 | 14,345,954 | +1.92% |
| 2026-09-02 | 15.55 | 15.79 | 15.41 | 15.61 | 15,350,416 | +0.48% |
| 2026-09-01 | 15.68 | 15.853 | 15.37 | 15.535 | 16,199,425 | -3.27% |
| 2026-08-31 | 15.9 | 16.44 | 15.89 | 16.06 | 23,317,910 | -0.06% |
| 2026-08-28 | 16.51 | 16.73 | 15.605 | 16.07 | 40,916,307 | -4.35% |
| 2026-08-27 | 16.45 | 16.97 | 16.42 | 16.8 | 16,334,136 | +2.88% |
| 2026-08-26 | 16.66 | 16.746 | 15.92 | 16.33 | 19,289,204 | -2.45% |
| 2026-08-25 | 16.84 | 16.945 | 16.51 | 16.74 | 12,883,679 | +0.84% |
| 2026-08-24 | 16.99 | 17.155 | 16.57 | 16.6 | 21,816,245 | -2.18% |
| 2026-08-21 | 16.08 | 17.15 | 16.06 | 16.97 | 35,315,938 | +6.00% |
| 2026-08-20 | 15.71 | 16.18 | 15.54 | 16.01 | 17,440,271 | +1.78% |
| 2026-08-19 | 15.02 | 15.74 | 14.92 | 15.73 | 23,916,723 | +6.43% |
| 2026-08-18 | 14.59 | 14.85 | 14.4 | 14.78 | 22,724,768 | -0.61% |
| 2026-08-17 | 15.24 | 15.36 | 14.72 | 14.87 | 43,729,558 | -3.19% |
| 2026-08-14 | 15.81 | 15.9 | 15.32 | 15.36 | 17,231,840 | -2.91% |
| 2026-08-13 | 15.86 | 16.12 | 15.72 | 15.82 | 12,165,527 | -0.69% |
| 2026-08-12 | 16.54 | 16.59 | 15.86 | 15.93 | 14,781,727 | -2.63% |
| 2026-08-11 | 16.46 | 16.49 | 15.94 | 16.36 | 15,414,116 | -0.18% |
| 2026-08-10 | 16.13 | 16.46 | 15.91 | 16.39 | 18,181,245 | +2.44% |
| 2026-08-07 | 15.64 | 16.165 | 15.58 | 16 | 17,681,064 | +4.03% |
| 2026-08-06 | 15.39 | 15.87 | 15.3 | 15.38 | 13,934,579 | -1.16% |
| 2026-08-05 | 15.625 | 15.69 | 15.3 | 15.56 | 17,681,054 | -1.27% |
| 2026-08-04 | 15.63 | 15.95 | 15.47 | 15.76 | 23,356,450 | +2.64% |
| 2026-08-03 | 15.4 | 15.785 | 15.1 | 15.355 | 22,327,677 | +0.89% |
| 2026-07-31 | 16.97 | 17.18 | 15.145 | 15.22 | 54,522,304 | -9.57% |
| 2026-07-30 | 16.57 | 16.89 | 16.155 | 16.83 | 26,866,541 | +3.06% |
| 2026-07-29 | 16.7 | 16.93 | 16.14 | 16.33 | 18,465,769 | -2.16% |
| 2026-07-28 | 16.257 | 16.72 | 15.88 | 16.69 | 16,119,892 | +1.27% |
| 2026-07-27 | 16.44 | 16.79 | 16.25 | 16.48 | 35,152,648 | +4.04% |
| 2026-07-24 | 16.52 | 16.605 | 15.68 | 15.84 | 27,457,371 | -3.77% |
| 2026-07-23 | 16.96 | 17.02 | 16.36 | 16.46 | 30,050,265 | -4.19% |
| 2026-07-22 | 17.59 | 17.94 | 16.99 | 17.18 | 21,196,727 | -3.27% |
| 2026-07-21 | 17.38 | 17.775 | 17.13 | 17.76 | 25,632,021 | +3.02% |
| 2026-07-20 | 17.52 | 17.99 | 17.065 | 17.24 | 15,882,297 | -1.23% |
| 2026-07-17 | 16.69 | 17.495 | 16.49 | 17.455 | 28,927,473 | +2.14% |
| 2026-07-16 | 17.7 | 17.77 | 16.59 | 17.09 | 41,104,767 | -3.99% |
| 2026-07-15 | 17.81 | 18.785 | 17.675 | 17.8 | 29,115,790 | +1.71% |
| 2026-07-14 | 17.35 | 17.65 | 16.7 | 17.5 | 31,269,387 | +1.10% |
| 2026-07-13 | 17.5 | 17.795 | 17.05 | 17.31 | 24,217,324 | -0.97% |
| 2026-07-10 | 18.44 | 18.79 | 17.48 | 17.48 | 40,150,522 | -3.53% |
| 2026-07-09 | 16.532 | 18.23 | 16.38 | 18.12 | 84,068,841 | +8.76% |
| 2026-07-08 | 15.67 | 16.79 | 15.431 | 16.66 | 110,858,980 | +1.03% |
| 2026-07-07 | 17.672 | 18.09 | 16.38 | 16.49 | 91,175,921 | -18.12% |
| 2026-07-06 | 18.55 | 20.2 | 18.39 | 20.14 | 42,436,335 | +8.11% |
| 2026-07-02 | 17.975 | 19.79 | 17.81 | 18.63 | 78,267,206 | +8.44% |
| 2026-07-01 | 17.28 | 17.8 | 17.07 | 17.18 | 26,986,974 | -0.98% |
| 2026-06-30 | 16.605 | 17.55 | 16.39 | 17.35 | 31,373,728 | +3.21% |
| 2026-06-29 | 15.795 | 16.88 | 15.57 | 16.81 | 38,775,793 | +7.55% |
| 2026-06-26 | 14.565 | 15.72 | 14.54 | 15.63 | 42,591,476 | +5.18% |
| 2026-06-25 | 14.64 | 14.88 | 14.35 | 14.86 | 26,739,686 | +1.50% |
| 2026-06-24 | 14.87 | 15.26 | 14.355 | 14.64 | 23,138,239 | -1.68% |
| 2026-06-23 | 14.97 | 15.295 | 14.81 | 14.89 | 24,290,311 | -1.39% |
| 2026-06-22 | 16.34 | 16.36 | 15.075 | 15.1 | 27,347,513 | -8.60% |
| 2026-06-18 | 16.455 | 16.606 | 16.03 | 16.52 | 31,711,733 | +1.60% |
| 2026-06-17 | 15.995 | 16.945 | 15.97 | 16.26 | 34,148,193 | +2.07% |
| 2026-06-16 | 16.535 | 16.56 | 15.73 | 15.93 | 25,457,664 | -4.50% |
| 2026-06-15 | 17.03 | 17.095 | 16.54 | 16.68 | 20,193,190 | -0.48% |
| 2026-06-12 | 15.675 | 16.775 | 15.435 | 16.76 | 31,874,288 | +7.85% |
| 2026-06-11 | 14.73 | 15.64 | 14.482 | 15.54 | 29,012,061 | +5.28% |
| 2026-06-10 | 15.672 | 15.8 | 14.645 | 14.76 | 25,074,600 | -6.17% |
| 2026-06-09 | 16.86 | 16.92 | 15.24 | 15.73 | 39,837,511 | -6.59% |
| 2026-06-08 | 16.71 | 17.6 | 16.37 | 16.84 | 22,634,353 | +3.00% |
| 2026-06-05 | 17.96 | 18 | 16.235 | 16.35 | 35,945,387 | -9.77% |
| 2026-06-04 | 17.97 | 18.55 | 17.75 | 18.12 | 35,162,018 | -0.82% |
| 2026-06-03 | 17.06 | 18.43 | 16.915 | 18.27 | 51,857,156 | +5.67% |
| 2026-06-02 | 16.99 | 17.69 | 16.67 | 17.29 | 39,250,187 | +2.01% |
| 2026-06-01 | 16.14 | 17.2 | 15.9 | 16.95 | 43,483,509 | +3.99% |
| 2026-05-29 | 15.23 | 16.6 | 15.11 | 16.3 | 59,451,465 | +7.24% |
| 2026-05-28 | 14.61 | 15.27 | 14.49 | 15.2 | 23,145,663 | +3.40% |
| 2026-05-27 | 14.45 | 14.86 | 14.45 | 14.7 | 23,273,912 | +2.15% |
| 2026-05-26 | 14.355 | 14.699 | 14.155 | 14.39 | 22,915,447 | +1.20% |
| 2026-05-22 | 14.165 | 14.4 | 14.075 | 14.22 | 27,073,398 | +0.49% |
| 2026-05-21 | 13.63 | 14.25 | 13.56 | 14.15 | 25,002,848 | +3.06% |
| 2026-05-20 | 13.07 | 13.78 | 12.774 | 13.73 | 44,632,398 | +6.43% |
| 2026-05-19 | 13.23 | 13.255 | 12.65 | 12.9 | 41,231,762 | -3.37% |
| 2026-05-18 | 13.77 | 13.79 | 13.14 | 13.35 | 29,544,136 | -3.19% |
| 2026-05-15 | 14.05 | 14.145 | 13.66 | 13.79 | 42,196,713 | -5.03% |
| 2026-05-14 | 14.25 | 14.83 | 14.195 | 14.52 | 21,303,748 | +1.75% |
| 2026-05-13 | 13.91 | 14.68 | 13.87 | 14.27 | 29,255,425 | +2.29% |
| 2026-05-12 | 14.01 | 14.19 | 13.64 | 13.95 | 22,252,980 | -0.92% |