5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
-21.20%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
+36.34%
Rivian Automotive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
