5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-3.93%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
+10.36%
Rivian Automotive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.44 | $14.99 (-2.91%) | $15.65 | $14.90 | 37.17 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 | $15.86 | $15.86 (0%) | $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 |
| 08/04/2026 | $15.63 | $15.76 (0.83%) | $15.95 | $15.47 | 23.36 M | $20.28 B |
| 08/03/2026 | $15.40 | $15.36 (-0.26%) | $15.79 | $15.10 | 22.33 M | $19.77 B |
| 07/31/2026 | $16.97 | $15.22 (-10.31%) | $17.18 | $15.15 | 54.52 M | $19.59 B |
| 07/30/2026 | $16.57 | $16.83 (1.57%) | $16.89 | $16.16 | 26.87 M | $21.66 B |
| 07/29/2026 | $16.70 | $16.33 (-2.22%) | $16.93 | $16.14 | 18.47 M | $21.02 B |
| 07/28/2026 | $16.26 | $16.69 (2.64%) | $16.72 | $15.88 | 16.12 M | $21.48 B |
| 07/27/2026 | $16.44 | $16.48 (0.24%) | $16.79 | $16.25 | 35.15 M | $21.21 B |
| 07/24/2026 | $16.52 | $15.84 (-4.12%) | $16.61 | $15.68 | 27.46 M | $19.78 B |
| 07/23/2026 | $16.96 | $16.46 (-2.95%) | $17.02 | $16.36 | 30.05 M | $20.56 B |
| 07/22/2026 | $17.59 | $17.18 (-2.33%) | $17.94 | $16.99 | 21.20 M | $21.46 B |
| 07/21/2026 | $17.38 | $17.76 (2.19%) | $17.77 | $17.13 | 25.63 M | $22.18 B |
| 07/20/2026 | $17.52 | $17.24 (-1.6%) | $17.99 | $17.07 | 15.88 M | $21.53 B |
| 07/17/2026 | $16.69 | $17.45 (4.55%) | $17.50 | $16.49 | 28.93 M | $21.80 B |
| 07/16/2026 | $17.70 | $17.09 (-3.45%) | $17.77 | $16.59 | 41.10 M | $21.35 B |
| 07/15/2026 | $17.81 | $17.80 (-0.06%) | $18.79 | $17.68 | 29.14 M | $22.23 B |
| 07/14/2026 | $17.35 | $17.50 (0.86%) | $17.65 | $16.70 | 31.27 M | $21.86 B |
| 07/13/2026 | $17.50 | $17.31 (-1.09%) | $17.80 | $17.05 | 24.22 M | $21.62 B |
| 07/10/2026 | $18.44 | $17.48 (-5.21%) | $18.79 | $17.48 | 40.15 M | $21.83 B |
| 07/09/2026 | $16.53 | $18.12 (9.62%) | $18.23 | $16.38 | 84.07 M | $22.63 B |
| 07/08/2026 | $15.67 | $16.66 (6.32%) | $16.79 | $15.43 | 110.86 M | $20.81 B |
| 07/07/2026 | $17.67 | $16.49 (-6.68%) | $18.09 | $16.38 | 91.18 M | $20.60 B |
| 07/06/2026 | $18.55 | $20.14 (8.57%) | $20.20 | $18.39 | 42.44 M | $25.15 B |
| 07/02/2026 | $17.98 | $18.63 (3.62%) | $19.79 | $17.81 | 78.27 M | $23.27 B |
| 07/01/2026 | $17.28 | $17.18 (-0.58%) | $17.80 | $17.07 | 26.99 M | $21.46 B |
| 06/30/2026 | $16.61 | $17.35 (4.46%) | $17.55 | $16.39 | 31.37 M | $21.67 B |
| 06/29/2026 | $15.80 | $16.81 (6.39%) | $16.88 | $15.57 | 38.78 M | $21.00 B |
| 06/26/2026 | $14.57 | $15.63 (7.28%) | $15.72 | $14.54 | 42.59 M | $19.52 B |
| 06/25/2026 | $14.64 | $14.86 (1.5%) | $14.88 | $14.35 | 26.74 M | $18.56 B |
| 06/24/2026 | $14.87 | $14.64 (-1.55%) | $15.26 | $14.36 | 23.14 M | $18.29 B |
| 06/23/2026 | $14.97 | $14.89 (-0.53%) | $15.30 | $14.81 | 24.29 M | $18.60 B |
| 06/22/2026 | $16.34 | $15.10 (-7.59%) | $16.36 | $15.08 | 27.35 M | $18.86 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.
