5 DAY PERFORMANCE
-24.42%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
-5.54%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.57 | $17.61 (0.26%) | $17.71 | $17.04 | 41.50 M | $21.48 B |
| 12/05/2025 | $18.08 | $17.95 (-0.72%) | $18.60 | $17.91 | 40.57 M | $21.90 B |
| 12/04/2025 | $17.61 | $18.06 (2.56%) | $18.17 | $17.37 | 39.17 M | $22.03 B |
| 12/03/2025 | $17.20 | $17.53 (1.92%) | $17.90 | $16.90 | 31.99 M | $21.39 B |
| 12/02/2025 | $17.23 | $17.23 (0%) | $17.67 | $17.04 | 34.44 M | $21.02 B |
| 12/01/2025 | $16.55 | $17.16 (3.69%) | $17.79 | $16.51 | 43.38 M | $20.94 B |
| 11/28/2025 | $16.39 | $16.86 (2.87%) | $17.06 | $16.26 | 18.54 M | $20.57 B |
| 11/26/2025 | $15.61 | $16.18 (3.65%) | $16.48 | $15.51 | 35.45 M | $19.74 B |
| 11/25/2025 | $15.12 | $15.56 (2.91%) | $15.67 | $14.90 | 30.09 M | $18.98 B |
| 11/24/2025 | $15.03 | $15.17 (0.93%) | $15.25 | $14.68 | 42.35 M | $18.51 B |
| 11/21/2025 | $14.74 | $14.86 (0.81%) | $15.12 | $13.95 | 40.50 M | $18.13 B |
| 11/20/2025 | $14.94 | $14.66 (-1.87%) | $15.63 | $14.59 | 45.54 M | $17.89 B |
| 11/19/2025 | $14.83 | $14.72 (-0.74%) | $14.93 | $14.33 | 51.91 M | $17.96 B |
| 11/18/2025 | $14.68 | $14.99 (2.11%) | $15.33 | $14.40 | 40.76 M | $18.29 B |
| 11/17/2025 | $15.01 | $14.87 (-0.93%) | $15.24 | $14.53 | 58.30 M | $18.14 B |
| 11/14/2025 | $15.70 | $15.11 (-3.76%) | $15.87 | $15.07 | 60.07 M | $18.43 B |
| 11/13/2025 | $17.24 | $16.39 (-4.93%) | $17.71 | $16.21 | 58.78 M | $20.00 B |
| 11/12/2025 | $17.56 | $17.52 (-0.23%) | $17.71 | $16.40 | 72.37 M | $21.37 B |
| 11/11/2025 | $16.38 | $18.02 (10.01%) | $18.13 | $16.20 | 109.22 M | $21.98 B |
| 11/10/2025 | $15.54 | $16.41 (5.6%) | $16.75 | $15.01 | 104.37 M | $20.02 B |
| 11/07/2025 | $15.06 | $15.23 (1.13%) | $15.38 | $14.25 | 65.78 M | $18.58 B |
| 11/06/2025 | $15.26 | $15.22 (-0.26%) | $15.61 | $14.48 | 88.74 M | $18.57 B |
| 11/05/2025 | $13.34 | $15.42 (15.59%) | $15.85 | $13.26 | 197.65 M | $18.81 B |
| 11/04/2025 | $12.96 | $12.50 (-3.55%) | $12.98 | $12.39 | 55.21 M | $15.25 B |
| 11/03/2025 | $13.55 | $13.19 (-2.66%) | $13.59 | $13.16 | 38.77 M | $16.09 B |
| 10/31/2025 | $13.08 | $13.57 (3.75%) | $13.59 | $12.90 | 44.82 M | $15.67 B |
| 10/30/2025 | $13.55 | $12.99 (-4.13%) | $13.58 | $12.99 | 39.85 M | $15.00 B |
| 10/29/2025 | $13.50 | $13.71 (1.56%) | $13.88 | $13.45 | 34.92 M | $15.84 B |
| 10/28/2025 | $13.41 | $13.50 (0.67%) | $13.63 | $13.21 | 41.87 M | $15.59 B |
| 10/27/2025 | $13.17 | $13.41 (1.82%) | $13.67 | $12.97 | 48.28 M | $15.49 B |
| 10/24/2025 | $13.22 | $12.98 (-1.82%) | $13.27 | $12.94 | 28.32 M | $14.99 B |
| 10/23/2025 | $12.77 | $13.09 (2.51%) | $13.19 | $12.71 | 26.00 M | $15.12 B |
| 10/22/2025 | $13.09 | $12.92 (-1.3%) | $13.25 | $12.72 | 41.85 M | $14.92 B |
| 10/21/2025 | $13.07 | $13.20 (0.99%) | $13.56 | $12.90 | 27.96 M | $15.25 B |
| 10/20/2025 | $12.80 | $13.08 (2.19%) | $13.15 | $12.66 | 35.63 M | $15.11 B |
| 10/17/2025 | $12.90 | $13.03 (1.01%) | $13.22 | $12.87 | 24.00 M | $15.05 B |
| 10/16/2025 | $13.42 | $12.91 (-3.8%) | $13.42 | $12.81 | 28.33 M | $14.91 B |
| 10/15/2025 | $13.25 | $13.41 (1.21%) | $13.64 | $13.19 | 36.08 M | $15.49 B |
| 10/14/2025 | $12.86 | $13.12 (2.02%) | $13.27 | $12.61 | 25.30 M | $15.15 B |
| 10/13/2025 | $12.99 | $13.06 (0.54%) | $13.12 | $12.80 | 21.99 M | $15.08 B |
| 10/10/2025 | $13.12 | $12.80 (-2.44%) | $13.20 | $12.67 | 25.83 M | $14.78 B |
| 10/09/2025 | $13.08 | $13.09 (0.08%) | $13.17 | $12.86 | 27.78 M | $15.12 B |
| 10/08/2025 | $13.28 | $13.13 (-1.13%) | $13.40 | $13.05 | 26.80 M | $15.17 B |
| 10/07/2025 | $13.53 | $13.26 (-2%) | $13.72 | $13.23 | 31.71 M | $15.32 B |
| 10/06/2025 | $13.73 | $13.50 (-1.68%) | $13.90 | $13.46 | 29.51 M | $15.59 B |
| 10/03/2025 | $13.53 | $13.65 (0.89%) | $13.73 | $13.22 | 45.88 M | $15.77 B |
| 10/02/2025 | $14.13 | $13.53 (-4.25%) | $14.15 | $13.21 | 75.95 M | $15.63 B |
| 10/01/2025 | $14.79 | $14.61 (-1.22%) | $15.06 | $14.59 | 27.35 M | $16.87 B |
| 09/30/2025 | $15.25 | $14.68 (-3.74%) | $15.51 | $14.55 | 48.57 M | $16.96 B |
| 09/29/2025 | $15.75 | $15.25 (-3.17%) | $15.79 | $15.00 | 46.01 M | $17.61 B |
| 09/26/2025 | $15.81 | $15.59 (-1.39%) | $16.17 | $15.57 | 36.80 M | $18.01 B |
| 09/25/2025 | $15.50 | $15.74 (1.55%) | $16.05 | $15.14 | 44.79 M | $18.18 B |
| 09/24/2025 | $15.51 | $15.79 (1.81%) | $15.95 | $15.06 | 50.64 M | $18.24 B |
| 09/23/2025 | $15.25 | $15.53 (1.84%) | $15.70 | $14.99 | 53.83 M | $17.94 B |
| 09/22/2025 | $14.31 | $15.24 (6.5%) | $15.43 | $14.11 | 74.24 M | $17.60 B |
| 09/19/2025 | $14.72 | $14.38 (-2.31%) | $14.77 | $14.02 | 68.67 M | $16.61 B |
| 09/18/2025 | $14.29 | $14.68 (2.73%) | $14.94 | $14.07 | 48.67 M | $16.96 B |
| 09/17/2025 | $14.39 | $14.11 (-1.95%) | $14.63 | $13.96 | 47.87 M | $16.30 B |
| 09/16/2025 | $13.77 | $14.32 (3.99%) | $14.65 | $13.73 | 62.42 M | $16.54 B |
| 09/15/2025 | $13.63 | $13.60 (-0.22%) | $13.77 | $13.38 | 30.82 M | $15.71 B |
| 09/12/2025 | $14.00 | $13.46 (-3.86%) | $14.04 | $12.57 | 67.20 M | $15.55 B |
| 09/11/2025 | $13.97 | $13.97 (0%) | $14.63 | $13.95 | 40.47 M | $16.14 B |
| 09/10/2025 | $13.94 | $13.91 (-0.22%) | $14.27 | $13.73 | 32.45 M | $16.07 B |
| 09/09/2025 | $14.00 | $13.94 (-0.43%) | $14.20 | $13.69 | 30.60 M | $16.10 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.
