Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
15.87
+0.50 (3.25%)
At close: Mar 9, 2026, 4:00 PM EDT
15.81
-0.06 (-0.38%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1215.9715.0515.8715.873.25%24,367,310
Mar 6, 202614.8215.6214.8015.3715.371.18%24,875,616
Mar 5, 202614.6215.2814.5515.1915.191.81%27,696,905
Mar 4, 202614.9815.3414.8414.9214.92-1.19%23,847,612
Mar 3, 202614.7315.6014.5615.1015.100.60%25,283,007
Mar 2, 202615.0015.2214.7015.0115.01-2.09%20,187,659
Feb 27, 202615.3415.5414.9115.3315.33-1.79%34,214,299
Feb 26, 202615.1815.7715.1315.6115.612.36%23,469,663
Feb 25, 202615.3015.7115.1815.2515.250.86%19,283,216
Feb 24, 202615.1015.3514.7415.1215.121.07%21,025,335
Feb 23, 202615.0915.3614.7014.9614.96-2.03%17,459,812
Feb 20, 202615.3415.4215.0115.2715.27-2.05%20,860,454
Feb 19, 202615.9315.9615.0715.5915.59-3.47%28,703,585
Feb 18, 202616.5017.0916.0716.1516.15-1.94%30,101,664
Feb 17, 202617.3917.6616.3816.4716.47-7.11%55,972,058
Feb 13, 202617.7718.4816.4017.7317.7326.64%127,927,317
Feb 12, 202614.7614.8313.9414.0014.00-5.15%38,024,324
Feb 11, 202615.1615.2414.3214.7614.76-1.34%27,135,466
Feb 10, 202614.9315.6014.8414.9614.961.84%37,616,377
Feb 9, 202614.8215.1014.3314.6914.69-0.74%31,858,833
Feb 6, 202613.8414.9913.8214.8014.807.79%31,308,152
Feb 5, 202614.1114.3413.5813.7313.73-4.45%29,469,087
Feb 4, 202614.5614.6314.1014.3714.37-0.28%23,370,835
Feb 3, 202614.4514.8013.9214.4114.41-0.21%25,673,272
Feb 2, 202614.7014.7514.3914.4414.44-2.10%19,269,267
Jan 30, 202615.1015.2714.5014.7514.75-2.77%25,350,730
Jan 29, 202615.3415.5614.8615.1715.17-0.20%23,474,992
Jan 28, 202615.4315.5015.1315.2015.20-0.46%19,042,103
Jan 27, 202615.8215.8215.1215.2715.27-3.05%21,218,472
Jan 26, 202615.8215.8815.5615.7515.75-1.25%17,863,773
Jan 23, 202616.3316.3515.7715.9515.95-2.27%20,442,091
Jan 22, 202616.5316.9816.2216.3216.32-0.91%20,350,030
Jan 21, 202616.4216.6616.1016.4716.471.92%23,601,484
Jan 20, 202616.2316.3015.8616.1616.16-3.06%29,808,086
Jan 16, 202617.2017.2416.5816.6716.67-2.29%26,924,955
Jan 15, 202617.4817.5716.8817.0617.06-2.51%29,245,358
Jan 14, 202618.2518.2517.0717.5017.50-7.16%53,011,131
Jan 13, 202619.1019.1518.6518.8518.85-1.57%24,788,355
Jan 12, 202618.7319.4518.5319.1519.15-0.36%29,279,052
Jan 9, 202619.9520.1719.0419.2219.22-3.37%32,467,371
Jan 8, 202619.9120.9519.7019.8919.89-0.85%36,672,566
Jan 7, 202619.4620.5818.6920.0620.062.71%42,136,826
Jan 6, 202619.6420.1018.8819.5319.53-0.31%34,687,827
Jan 5, 202619.4720.0019.1619.5919.590.93%31,071,490
Jan 2, 202619.7820.7118.9019.4119.41-1.52%42,740,247
Dec 31, 202519.6219.9219.3019.7119.710.61%21,573,791
Dec 30, 202520.6820.6819.2819.5919.59-5.22%38,607,730
Dec 29, 202520.6421.0420.3320.6720.67-1.10%20,707,556
Dec 26, 202521.2221.5520.7720.9020.90-1.09%20,503,040
Dec 24, 202521.1121.4920.8321.1321.13-0.24%10,629,612
Dec 23, 202521.6921.7020.6921.1821.18-2.62%38,763,720
Dec 22, 202522.4722.6921.6321.7521.75-3.12%38,448,529
Dec 19, 202520.3122.6420.3122.4522.4510.70%106,165,076
Dec 18, 202518.2620.3318.2620.2820.2815.03%67,245,355
Dec 17, 202518.1018.4117.6017.6317.63-1.51%32,172,726
Dec 16, 202518.6318.9717.6417.9017.90-4.28%46,207,197
Dec 15, 202518.6119.5818.3718.7018.701.52%64,341,010
Dec 12, 202516.8219.6016.7318.4218.4212.11%103,734,208
Dec 11, 202517.4217.4215.7316.4316.43-6.11%97,129,754
Dec 10, 202517.6318.4117.4617.5017.50-1.19%48,017,198
Dec 9, 202517.4717.8017.3717.7117.710.57%21,450,732
Dec 8, 202517.5717.7117.0417.6117.61-1.89%41,828,696
Dec 5, 202518.0818.6017.9117.9517.95-0.61%40,574,561
Dec 4, 202517.6118.1717.3718.0618.063.02%39,172,101
Dec 3, 202517.2017.9016.9017.5317.531.74%31,993,635
Dec 2, 202517.2317.6717.0417.2317.230.41%34,438,892
Dec 1, 202516.5517.7916.5117.1617.161.78%43,380,962
Nov 28, 202516.3917.0616.2616.8616.864.20%18,542,969
Nov 26, 202515.6116.4815.5116.1816.183.98%35,451,236
Nov 25, 202515.1215.6714.9015.5615.562.57%30,087,732
Nov 24, 202515.0315.2514.6815.1715.172.09%42,345,106
Nov 21, 202514.7415.1213.9514.8614.861.36%40,498,563
Nov 20, 202514.9415.6314.5914.6614.66-0.41%45,539,369
Nov 19, 202514.8314.9314.3314.7214.72-1.80%51,911,048
Nov 18, 202514.6815.3314.4014.9914.990.81%40,761,537
Nov 17, 202515.0115.2414.5314.8714.87-1.59%58,303,185
Nov 14, 202515.7015.8715.0715.1115.11-7.81%60,069,182
Nov 13, 202517.2417.7116.2116.3916.39-6.45%58,775,057
Nov 12, 202517.5617.7116.4017.5217.52-2.77%72,372,105
Nov 11, 202516.3818.1316.2018.0218.029.81%109,217,447
Nov 10, 202515.5416.7515.0116.4116.417.75%104,369,853
Nov 7, 202515.0615.3814.2515.2315.230.07%65,782,104
Nov 6, 202515.2615.6114.4815.2215.22-1.30%88,735,334
Nov 5, 202513.3415.8513.2615.4215.4223.36%197,650,564
Nov 4, 202512.9612.9812.3912.5012.50-5.23%55,207,838
Nov 3, 202513.5513.5913.1613.1913.19-2.80%38,765,456
Oct 31, 202513.0813.5912.9013.5713.574.46%44,821,432
Oct 30, 202513.5513.5812.9912.9912.99-5.25%39,850,377
Oct 29, 202513.5013.8813.4513.7113.711.56%34,922,237
Oct 28, 202513.4113.6313.2113.5013.500.67%41,866,273
Oct 27, 202513.1713.6712.9713.4113.413.31%48,280,813
Oct 24, 202513.2213.2712.9412.9812.98-0.84%28,316,102
Oct 23, 202512.7713.1912.7113.0913.091.32%26,000,494
Oct 22, 202513.0913.2512.7212.9212.92-2.12%41,848,605
Oct 21, 202513.0713.5612.9013.2013.200.92%27,959,916
Oct 20, 202512.8013.1512.6613.0813.080.38%35,626,612
Oct 17, 202512.9013.2212.8713.0313.030.93%24,003,756
Oct 16, 202513.4213.4212.8112.9112.91-3.73%28,327,489
Oct 15, 202513.2513.6413.1913.4113.412.21%36,082,907
Oct 14, 202512.8613.2712.6113.1213.120.46%25,298,062