5 DAY PERFORMANCE
+30.51%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
+2.92%
Rivian Automotive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.70 | $14.06 (2.63%) | $14.31 | $13.62 | 42.05 M | $20.33 B |
| 11/03/2026 | $13.42 | $13.29 (-0.97%) | $13.53 | $12.97 | 29.96 M | $19.22 B |
| 11/02/2026 | $12.75 | $13.19 (3.45%) | $13.70 | $12.65 | 65.31 M | $19.07 B |
| 10/30/2026 | $12.10 | $12.16 (0.5%) | $12.27 | $11.53 | 62.70 M | $17.58 B |
| 10/29/2026 | $11.67 | $11.45 (-1.89%) | $11.87 | $11.38 | 43.24 M | $16.56 B |
| 10/28/2026 | $11.74 | $11.67 (-0.6%) | $11.78 | $11.44 | 27.66 M | $16.87 B |
| 10/27/2026 | $11.52 | $11.82 (2.6%) | $12.09 | $11.50 | 35.11 M | $17.09 B |
| 10/26/2026 | $11.80 | $11.43 (-3.14%) | $11.81 | $11.42 | 25.08 M | $16.53 B |
| 10/23/2026 | $11.93 | $11.83 (-0.84%) | $12.02 | $11.60 | 23.55 M | $15.23 B |
| 10/22/2026 | $12.26 | $12.06 (-1.63%) | $12.42 | $11.97 | 25.83 M | $15.52 B |
| 10/21/2026 | $12.57 | $12.46 (-0.88%) | $12.74 | $12.44 | 20.50 M | $16.04 B |
| 10/20/2026 | $12.30 | $12.43 (1.06%) | $12.58 | $12.21 | 18.60 M | $16.00 B |
| 10/19/2026 | $12.50 | $12.34 (-1.28%) | $12.52 | $12.16 | 19.92 M | $15.88 B |
| 10/16/2026 | $13.15 | $12.42 (-5.55%) | $13.19 | $12.36 | 26.03 M | $15.98 B |
| 10/15/2026 | $12.83 | $13.02 (1.48%) | $13.15 | $12.53 | 23.82 M | $16.76 B |
| 10/14/2026 | $13.14 | $12.95 (-1.45%) | $13.31 | $12.83 | 23.67 M | $16.67 B |
| 10/13/2026 | $13.39 | $13.37 (-0.15%) | $13.59 | $13.34 | 16.61 M | $17.21 B |
| 10/12/2026 | $13.85 | $13.54 (-2.24%) | $13.95 | $13.48 | 19.89 M | $17.43 B |
| 10/09/2026 | $14.27 | $13.96 (-2.17%) | $14.43 | $13.82 | 25.76 M | $17.97 B |
| 10/08/2026 | $14.16 | $14.33 (1.2%) | $14.36 | $14.01 | 26.25 M | $18.44 B |
| 10/07/2026 | $14.29 | $14.34 (0.35%) | $14.45 | $14.10 | 22.16 M | $18.46 B |
| 10/06/2026 | $14.58 | $14.51 (-0.48%) | $14.83 | $14.43 | 17.29 M | $18.67 B |
| 10/05/2026 | $14.26 | $14.60 (2.38%) | $14.62 | $14.13 | 26.15 M | $18.79 B |
| 10/02/2026 | $15.27 | $14.30 (-6.35%) | $15.36 | $13.96 | 60.86 M | $18.40 B |
| 10/01/2026 | $14.98 | $14.76 (-1.47%) | $15.02 | $14.55 | 32.15 M | $19.00 B |
| 09/30/2026 | $15.10 | $14.94 (-1.06%) | $15.28 | $14.91 | 20.01 M | $19.23 B |
| 09/29/2026 | $14.94 | $14.97 (0.2%) | $15.34 | $14.70 | 28.89 M | $19.27 B |
| 09/28/2026 | $15.26 | $14.79 (-3.08%) | $15.37 | $14.75 | 25.15 M | $19.03 B |
| 09/25/2026 | $15.45 | $15.47 (0.13%) | $15.65 | $15.18 | 16.69 M | $19.91 B |
| 09/24/2026 | $14.91 | $15.29 (2.55%) | $15.58 | $14.80 | 26.99 M | $19.68 B |
| 09/23/2026 | $15.04 | $15.02 (-0.13%) | $15.17 | $14.80 | 17.15 M | $19.33 B |
| 09/22/2026 | $15.54 | $15.14 (-2.57%) | $15.69 | $15.06 | 20.97 M | $19.49 B |
| 09/21/2026 | $15.22 | $15.36 (0.92%) | $15.65 | $15.19 | 19.88 M | $19.77 B |
| 09/18/2026 | $15.45 | $14.99 (-2.98%) | $15.65 | $14.91 | 37.24 M | $19.29 B |
| 09/17/2026 | $15.58 | $15.40 (-1.16%) | $16.09 | $15.38 | 26.80 M | $19.82 B |
| 09/16/2026 | $15.60 | $15.23 (-2.37%) | $15.73 | $14.83 | 30.81 M | $19.60 B |
| 09/15/2026 | $15.73 | $15.54 (-1.21%) | $15.89 | $15.30 | 21.11 M | $20.00 B |
| 09/14/2026 | $15.87 | $15.86 (-0.06%) | $16.25 | $15.74 | 16.73 M | $20.41 B |
| 09/11/2026 | $16.25 | $16.03 (-1.35%) | $16.81 | $16.01 | 19.06 M | $20.63 B |
| 09/10/2026 | $15.75 | $16.05 (1.9%) | $16.41 | $15.56 | 18.38 M | $20.66 B |
| 09/09/2026 | $16.06 | $16.01 (-0.31%) | $16.39 | $15.93 | 18.49 M | $20.60 B |
| 09/08/2026 | $15.84 | $16.17 (2.08%) | $16.30 | $15.61 | 16.91 M | $20.81 B |
| 09/04/2026 | $15.77 | $15.74 (-0.19%) | $15.86 | $15.56 | 14.13 M | $20.26 B |
| 09/03/2026 | $15.79 | $15.91 (0.76%) | $16.05 | $15.69 | 14.35 M | $20.48 B |
| 09/02/2026 | $15.55 | $15.61 (0.39%) | $15.79 | $15.41 | 15.35 M | $20.09 B |
| 09/01/2026 | $15.68 | $15.54 (-0.89%) | $15.85 | $15.37 | 16.20 M | $20.00 B |
| 08/31/2026 | $15.90 | $16.06 (1.01%) | $16.44 | $15.89 | 23.32 M | $20.67 B |
| 08/28/2026 | $16.51 | $16.07 (-2.67%) | $16.73 | $15.61 | 40.92 M | $20.68 B |
| 08/27/2026 | $16.45 | $16.80 (2.13%) | $16.97 | $16.42 | 16.33 M | $21.62 B |
| 08/26/2026 | $16.66 | $16.33 (-1.98%) | $16.75 | $15.92 | 19.29 M | $21.02 B |
| 08/25/2026 | $16.84 | $16.74 (-0.59%) | $16.95 | $16.51 | 12.88 M | $21.54 B |
| 08/24/2026 | $16.99 | $16.60 (-2.3%) | $17.16 | $16.57 | 21.82 M | $21.36 B |
| 08/21/2026 | $16.08 | $16.97 (5.53%) | $17.15 | $16.06 | 35.32 M | $21.84 B |
| 08/20/2026 | $15.71 | $16.01 (1.91%) | $16.18 | $15.54 | 17.44 M | $20.60 B |
| 08/19/2026 | $15.02 | $15.73 (4.73%) | $15.74 | $14.92 | 23.92 M | $20.24 B |
| 08/18/2026 | $14.59 | $14.78 (1.3%) | $14.85 | $14.40 | 22.72 M | $19.02 B |
| 08/17/2026 | $15.24 | $14.87 (-2.43%) | $15.36 | $14.72 | 43.73 M | $19.14 B |
| 08/14/2026 | $15.81 | $15.36 (-2.85%) | $15.90 | $15.32 | 17.23 M | $19.77 B |
| 08/13/2026 | $15.86 | $15.82 (-0.25%) | $16.12 | $15.72 | 12.17 M | $20.36 B |
| 08/12/2026 | $16.54 | $15.93 (-3.69%) | $16.59 | $15.86 | 14.78 M | $20.50 B |
| 08/11/2026 | $16.46 | $16.36 (-0.61%) | $16.49 | $15.94 | 15.41 M | $21.06 B |
| 08/10/2026 | $16.13 | $16.39 (1.61%) | $16.46 | $15.91 | 18.18 M | $21.09 B |
| 08/07/2026 | $15.64 | $16.00 (2.3%) | $16.17 | $15.58 | 17.68 M | $20.59 B |
| 08/06/2026 | $15.39 | $15.38 (-0.06%) | $15.87 | $15.30 | 13.93 M | $19.79 B |
| 08/05/2026 | $15.63 | $15.56 (-0.45%) | $15.69 | $15.30 | 17.68 M | $20.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
