5 DAY PERFORMANCE
+5.66%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
+17.56%
Rivian Automotive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.68 | $14.48 (-1.36%) | $14.79 | $14.42 | 24.51 M | $18.15 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 | $20.37 B |
| 04/23/2026 | $17.51 | $16.95 (-3.2%) | $17.78 | $16.72 | 24.27 M | $20.90 B |
| 04/22/2026 | $17.40 | $17.74 (1.95%) | $18.07 | $17.26 | 26.16 M | $21.87 B |
| 04/21/2026 | $17.07 | $17.15 (0.47%) | $17.49 | $16.85 | 21.36 M | $21.15 B |
| 04/20/2026 | $17.03 | $16.92 (-0.65%) | $17.15 | $16.76 | 19.62 M | $20.86 B |
| 04/17/2026 | $17.11 | $17.23 (0.7%) | $17.77 | $17.09 | 32.23 M | $21.24 B |
| 04/16/2026 | $16.64 | $16.89 (1.5%) | $17.04 | $16.37 | 29.13 M | $20.83 B |
| 04/15/2026 | $16.01 | $16.41 (2.5%) | $16.49 | $15.91 | 23.48 M | $20.23 B |
| 04/14/2026 | $16.32 | $15.99 (-2.02%) | $16.71 | $15.80 | 29.18 M | $19.72 B |
| 04/13/2026 | $15.40 | $15.90 (3.25%) | $15.99 | $15.25 | 22.42 M | $19.60 B |
| 04/10/2026 | $15.37 | $15.43 (0.39%) | $15.87 | $15.30 | 19.33 M | $19.03 B |
| 04/09/2026 | $15.04 | $15.24 (1.33%) | $15.43 | $14.87 | 16.63 M | $18.79 B |
| 04/08/2026 | $15.49 | $15.14 (-2.26%) | $15.62 | $14.87 | 31.90 M | $18.67 B |
| 04/07/2026 | $15.10 | $14.69 (-2.72%) | $15.20 | $14.43 | 27.78 M | $18.11 B |
| 04/06/2026 | $15.39 | $15.29 (-0.65%) | $15.69 | $14.90 | 22.77 M | $18.85 B |
| 04/02/2026 | $14.94 | $15.40 (3.08%) | $15.48 | $14.62 | 20.72 M | $18.99 B |
| 04/01/2026 | $15.54 | $14.94 (-3.86%) | $15.82 | $14.87 | 22.18 M | $18.42 B |
| 03/31/2026 | $14.56 | $15.05 (3.37%) | $15.16 | $14.43 | 24.09 M | $18.56 B |
| 03/30/2026 | $14.90 | $14.49 (-2.75%) | $14.99 | $14.24 | 19.72 M | $17.87 B |
| 03/27/2026 | $15.18 | $14.77 (-2.7%) | $15.24 | $14.70 | 22.35 M | $18.21 B |
| 03/26/2026 | $15.42 | $15.21 (-1.36%) | $15.70 | $15.13 | 16.86 M | $18.75 B |
| 03/25/2026 | $16.26 | $15.62 (-3.94%) | $16.52 | $15.55 | 20.33 M | $19.26 B |
| 03/24/2026 | $15.47 | $16.10 (4.07%) | $16.13 | $15.37 | 19.52 M | $19.85 B |
| 03/23/2026 | $15.35 | $15.77 (2.74%) | $16.32 | $15.31 | 37.35 M | $19.44 B |
| 03/20/2026 | $15.96 | $14.91 (-6.58%) | $16.05 | $14.81 | 51.02 M | $18.38 B |
| 03/19/2026 | $16.56 | $16.12 (-2.66%) | $17.12 | $15.55 | 78.93 M | $19.88 B |
| 03/18/2026 | $15.65 | $15.53 (-0.77%) | $16.04 | $15.50 | 19.14 M | $19.15 B |
| 03/17/2026 | $15.31 | $15.82 (3.33%) | $16.07 | $15.29 | 22.54 M | $19.51 B |
| 03/16/2026 | $15.04 | $15.33 (1.93%) | $15.45 | $14.85 | 25.04 M | $18.90 B |
| 03/13/2026 | $15.27 | $14.86 (-2.69%) | $15.56 | $14.81 | 30.98 M | $18.32 B |
| 03/12/2026 | $16.60 | $15.30 (-7.83%) | $16.79 | $15.24 | 37.37 M | $18.86 B |
| 03/11/2026 | $16.55 | $16.65 (0.6%) | $16.87 | $16.14 | 21.36 M | $20.53 B |
| 03/10/2026 | $16.70 | $16.54 (-0.96%) | $17.56 | $16.50 | 51.14 M | $20.39 B |
| 03/09/2026 | $15.12 | $15.87 (4.96%) | $15.97 | $15.05 | 25.67 M | $19.57 B |
| 03/06/2026 | $14.82 | $15.37 (3.71%) | $15.62 | $14.80 | 24.93 M | $18.95 B |
| 03/05/2026 | $14.62 | $15.19 (3.9%) | $15.28 | $14.55 | 27.70 M | $18.73 B |
| 03/04/2026 | $14.98 | $14.92 (-0.4%) | $15.34 | $14.84 | 23.85 M | $18.40 B |
| 03/03/2026 | $14.73 | $15.10 (2.51%) | $15.60 | $14.56 | 25.28 M | $18.62 B |
| 03/02/2026 | $15.00 | $15.01 (0.07%) | $15.22 | $14.70 | 20.19 M | $18.51 B |
| 02/27/2026 | $15.34 | $15.33 (-0.07%) | $15.54 | $14.91 | 34.21 M | $18.90 B |
| 02/26/2026 | $15.18 | $15.61 (2.83%) | $15.77 | $15.13 | 23.47 M | $19.25 B |
| 02/25/2026 | $15.30 | $15.25 (-0.33%) | $15.71 | $15.18 | 19.28 M | $18.80 B |
| 02/24/2026 | $15.10 | $15.12 (0.13%) | $15.35 | $14.74 | 21.03 M | $18.64 B |
| 02/23/2026 | $15.09 | $14.96 (-0.86%) | $15.36 | $14.70 | 17.46 M | $18.45 B |
| 02/20/2026 | $15.34 | $15.27 (-0.46%) | $15.42 | $15.01 | 20.86 M | $18.83 B |
| 02/19/2026 | $15.93 | $15.59 (-2.13%) | $15.96 | $15.07 | 28.70 M | $19.22 B |
| 02/18/2026 | $16.50 | $16.15 (-2.12%) | $17.09 | $16.07 | 30.10 M | $19.91 B |
| 02/17/2026 | $17.39 | $16.47 (-5.29%) | $17.66 | $16.38 | 55.97 M | $20.31 B |
| 02/13/2026 | $17.77 | $17.73 (-0.23%) | $18.48 | $16.40 | 127.93 M | $21.86 B |
| 02/12/2026 | $14.76 | $14.00 (-5.15%) | $14.83 | $13.94 | 38.02 M | $17.26 B |
| 02/11/2026 | $15.16 | $14.76 (-2.64%) | $15.24 | $14.32 | 27.14 M | $18.20 B |
| 02/10/2026 | $14.93 | $14.96 (0.2%) | $15.60 | $14.84 | 37.62 M | $18.45 B |
| 02/09/2026 | $14.82 | $14.69 (-0.88%) | $15.10 | $14.33 | 31.86 M | $18.11 B |
| 02/06/2026 | $13.84 | $14.80 (6.94%) | $14.99 | $13.82 | 31.31 M | $18.06 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.
