5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
-27.03%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
+16.95%
Rivian Automotive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.34 | $15.10 (-7.59%) | $16.36 | $15.08 | 26.73 M | $18.86 B |
| 06/18/2026 | $16.45 | $16.52 (0.43%) | $16.61 | $16.03 | 31.71 M | $20.63 B |
| 06/17/2026 | $16.00 | $16.26 (1.63%) | $16.95 | $15.97 | 34.15 M | $20.31 B |
| 06/16/2026 | $16.54 | $15.93 (-3.69%) | $16.56 | $15.73 | 25.46 M | $19.90 B |
| 06/15/2026 | $17.03 | $16.68 (-2.06%) | $17.10 | $16.54 | 20.19 M | $20.83 B |
| 06/12/2026 | $15.68 | $16.76 (6.89%) | $16.77 | $15.44 | 31.87 M | $20.93 B |
| 06/11/2026 | $14.73 | $15.54 (5.5%) | $15.64 | $14.48 | 29.01 M | $19.41 B |
| 06/10/2026 | $15.67 | $14.76 (-5.81%) | $15.80 | $14.65 | 25.07 M | $18.44 B |
| 06/09/2026 | $16.86 | $15.73 (-6.7%) | $16.92 | $15.24 | 39.84 M | $19.65 B |
| 06/08/2026 | $16.71 | $16.84 (0.78%) | $17.60 | $16.37 | 22.63 M | $21.03 B |
| 06/05/2026 | $17.96 | $16.35 (-8.96%) | $18.00 | $16.24 | 35.95 M | $20.42 B |
| 06/04/2026 | $17.97 | $18.12 (0.83%) | $18.55 | $17.75 | 35.16 M | $22.63 B |
| 06/03/2026 | $17.06 | $18.27 (7.09%) | $18.43 | $16.92 | 51.86 M | $22.82 B |
| 06/02/2026 | $16.99 | $17.29 (1.77%) | $17.69 | $16.67 | 39.25 M | $21.60 B |
| 06/01/2026 | $16.14 | $16.95 (5.02%) | $17.20 | $15.90 | 43.48 M | $21.17 B |
| 05/29/2026 | $15.23 | $16.30 (7.03%) | $16.60 | $15.11 | 59.45 M | $20.36 B |
| 05/28/2026 | $14.61 | $15.20 (4.04%) | $15.27 | $14.49 | 23.15 M | $18.98 B |
| 05/27/2026 | $14.45 | $14.70 (1.73%) | $14.86 | $14.45 | 23.27 M | $18.36 B |
| 05/26/2026 | $14.36 | $14.39 (0.21%) | $14.70 | $14.16 | 22.92 M | $17.97 B |
| 05/22/2026 | $14.17 | $14.22 (0.35%) | $14.40 | $14.08 | 27.07 M | $17.76 B |
| 05/21/2026 | $13.63 | $14.15 (3.82%) | $14.25 | $13.56 | 25.00 M | $17.67 B |
| 05/20/2026 | $13.07 | $13.73 (5.05%) | $13.78 | $12.77 | 44.63 M | $17.15 B |
| 05/19/2026 | $13.23 | $12.90 (-2.49%) | $13.26 | $12.65 | 41.23 M | $16.11 B |
| 05/18/2026 | $13.77 | $13.35 (-3.05%) | $13.79 | $13.14 | 29.54 M | $16.67 B |
| 05/15/2026 | $14.05 | $13.79 (-1.85%) | $14.15 | $13.66 | 42.20 M | $17.22 B |
| 05/14/2026 | $14.25 | $14.52 (1.89%) | $14.83 | $14.20 | 21.30 M | $18.14 B |
| 05/13/2026 | $13.91 | $14.27 (2.59%) | $14.68 | $13.87 | 29.26 M | $17.82 B |
| 05/12/2026 | $14.01 | $13.95 (-0.43%) | $14.19 | $13.64 | 22.25 M | $17.42 B |
| 05/11/2026 | $14.12 | $14.08 (-0.28%) | $14.35 | $14.00 | 26.22 M | $17.59 B |
| 05/08/2026 | $14.27 | $14.22 (-0.35%) | $14.35 | $13.84 | 31.62 M | $17.76 B |
| 05/07/2026 | $14.58 | $14.18 (-2.74%) | $14.64 | $14.12 | 26.13 M | $17.71 B |
| 05/06/2026 | $14.68 | $14.48 (-1.36%) | $14.79 | $14.42 | 24.74 M | $18.09 B |
| 05/05/2026 | $14.65 | $14.60 (-0.34%) | $15.07 | $14.48 | 28.21 M | $18.24 B |
| 05/04/2026 | $15.16 | $14.51 (-4.29%) | $15.16 | $14.39 | 48.84 M | $18.12 B |
| 05/01/2026 | $15.58 | $15.02 (-3.59%) | $16.02 | $15.01 | 53.43 M | $18.76 B |
| 04/30/2026 | $16.22 | $16.40 (1.11%) | $16.68 | $15.88 | 31.19 M | $20.48 B |
| 04/29/2026 | $16.00 | $16.06 (0.38%) | $16.14 | $15.88 | 16.22 M | $20.06 B |
| 04/28/2026 | $16.49 | $16.14 (-2.12%) | $16.54 | $15.96 | 16.29 M | $20.16 B |
| 04/27/2026 | $16.52 | $16.72 (1.21%) | $17.00 | $16.50 | 21.18 M | $20.88 B |
| 04/24/2026 | $16.95 | $16.52 (-2.54%) | $17.07 | $16.26 | 23.80 M | $20.63 B |
| 04/23/2026 | $17.51 | $16.95 (-3.2%) | $17.78 | $16.72 | 24.27 M | $21.17 B |
| 04/22/2026 | $17.40 | $17.74 (1.95%) | $18.07 | $17.26 | 26.16 M | $22.16 B |
| 04/21/2026 | $17.07 | $17.15 (0.47%) | $17.49 | $16.85 | 21.36 M | $21.42 B |
| 04/20/2026 | $17.03 | $16.92 (-0.65%) | $17.15 | $16.76 | 19.62 M | $21.13 B |
| 04/17/2026 | $17.11 | $17.23 (0.7%) | $17.77 | $17.09 | 32.23 M | $21.52 B |
| 04/16/2026 | $16.64 | $16.89 (1.5%) | $17.04 | $16.37 | 29.13 M | $21.10 B |
| 04/15/2026 | $16.01 | $16.41 (2.5%) | $16.49 | $15.91 | 23.48 M | $20.50 B |
| 04/14/2026 | $16.32 | $15.99 (-2.02%) | $16.71 | $15.80 | 29.18 M | $19.97 B |
| 04/13/2026 | $15.40 | $15.90 (3.25%) | $15.99 | $15.25 | 22.42 M | $19.86 B |
| 04/10/2026 | $15.37 | $15.43 (0.39%) | $15.87 | $15.30 | 19.33 M | $19.27 B |
| 04/09/2026 | $15.04 | $15.24 (1.33%) | $15.43 | $14.87 | 16.63 M | $19.03 B |
| 04/08/2026 | $15.49 | $15.14 (-2.26%) | $15.62 | $14.87 | 31.90 M | $18.91 B |
| 04/07/2026 | $15.10 | $14.69 (-2.72%) | $15.20 | $14.43 | 27.78 M | $18.35 B |
| 04/06/2026 | $15.39 | $15.29 (-0.65%) | $15.69 | $14.90 | 22.77 M | $19.10 B |
| 04/02/2026 | $14.94 | $15.40 (3.08%) | $15.48 | $14.62 | 20.72 M | $19.23 B |
| 04/01/2026 | $15.54 | $14.94 (-3.86%) | $15.82 | $14.87 | 22.18 M | $18.66 B |
| 03/31/2026 | $14.56 | $15.05 (3.37%) | $15.16 | $14.43 | 24.09 M | $18.80 B |
| 03/30/2026 | $14.90 | $14.49 (-2.75%) | $14.99 | $14.24 | 19.72 M | $18.10 B |
| 03/27/2026 | $15.18 | $14.77 (-2.7%) | $15.24 | $14.70 | 22.35 M | $18.45 B |
| 03/26/2026 | $15.42 | $15.21 (-1.36%) | $15.70 | $15.13 | 16.86 M | $19.00 B |
| 03/25/2026 | $16.26 | $15.62 (-3.94%) | $16.52 | $15.55 | 20.33 M | $19.51 B |
| 03/24/2026 | $15.47 | $16.10 (4.07%) | $16.13 | $15.37 | 19.52 M | $20.11 B |
| 03/23/2026 | $15.35 | $15.77 (2.74%) | $16.32 | $15.31 | 37.35 M | $19.70 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.
