Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
15.63
+0.77 (5.18%)
At close: Jun 26, 2026, 4:00 PM EDT
15.69
+0.06 (0.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5715.7214.5415.6315.635.18%41,577,361
Jun 25, 202614.6414.8814.3514.8614.861.50%26,306,617
Jun 24, 202614.8715.2614.3614.6414.64-1.68%22,834,807
Jun 23, 202614.9715.3014.8114.8914.89-1.39%24,041,099
Jun 22, 202616.3416.3615.0815.1015.10-8.60%26,720,355
Jun 18, 202616.4616.6116.0316.5216.521.60%31,690,534
Jun 17, 202616.0016.9515.9716.2616.262.07%34,148,193
Jun 16, 202616.5416.5615.7315.9315.93-4.50%25,457,664
Jun 15, 202617.0317.1016.5416.6816.68-0.48%20,193,190
Jun 12, 202615.6816.7815.4416.7616.767.85%31,874,288
Jun 11, 202614.7315.6414.4815.5415.545.28%29,012,061
Jun 10, 202615.6715.8014.6514.7614.76-6.17%25,074,600
Jun 9, 202616.8616.9215.2415.7315.73-6.59%39,837,511
Jun 8, 202616.7117.6016.3716.8416.843.00%22,634,353
Jun 5, 202617.9618.0016.2416.3516.35-9.77%35,945,387
Jun 4, 202617.9718.5517.7518.1218.12-0.82%35,162,018
Jun 3, 202617.0618.4316.9218.2718.275.67%51,857,156
Jun 2, 202616.9917.6916.6717.2917.292.01%39,250,187
Jun 1, 202616.1417.2015.9016.9516.953.99%43,483,509
May 29, 202615.2316.6015.1116.3016.307.24%59,451,465
May 28, 202614.6115.2714.4915.2015.203.40%23,145,663
May 27, 202614.4514.8614.4514.7014.702.15%23,273,912
May 26, 202614.3614.7014.1614.3914.391.20%22,915,447
May 22, 202614.1714.4014.0814.2214.220.49%27,073,398
May 21, 202613.6314.2513.5614.1514.153.06%25,002,848
May 20, 202613.0713.7812.7713.7313.736.43%44,632,398
May 19, 202613.2313.2612.6512.9012.90-3.37%41,231,762
May 18, 202613.7713.7913.1413.3513.35-3.19%29,544,136
May 15, 202614.0514.1513.6613.7913.79-5.03%42,196,713
May 14, 202614.2514.8314.2014.5214.521.75%21,303,748
May 13, 202613.9114.6813.8714.2714.272.29%29,255,425
May 12, 202614.0114.1913.6413.9513.95-0.92%22,252,980
May 11, 202614.1214.3514.0014.0814.08-0.98%26,215,663
May 8, 202614.2714.3513.8414.2214.220.28%31,623,074
May 7, 202614.5814.6414.1214.1814.18-2.07%26,127,553
May 6, 202614.6814.7914.4214.4814.48-0.82%24,738,774
May 5, 202614.6515.0714.4814.6014.600.62%28,211,013
May 4, 202615.1615.1614.3914.5114.51-3.40%48,844,394
May 1, 202615.5816.0315.0115.0215.02-8.41%53,434,741
Apr 30, 202616.2216.6915.8816.4016.402.12%31,193,562
Apr 29, 202616.0016.1415.8816.0616.06-0.50%16,223,609
Apr 28, 202616.4916.5415.9616.1416.14-3.47%16,286,293
Apr 27, 202616.5217.0016.5016.7216.721.21%21,176,043
Apr 24, 202616.9517.0716.2616.5216.52-2.54%23,800,380
Apr 23, 202617.5117.7816.7216.9516.95-4.45%24,269,335
Apr 22, 202617.4018.0717.2617.7417.743.44%26,160,213
Apr 21, 202617.0717.4916.8517.1517.151.36%21,364,000
Apr 20, 202617.0317.1516.7616.9216.92-1.80%19,620,264
Apr 17, 202617.1217.7817.0917.2317.232.01%32,234,694
Apr 16, 202616.6417.0416.3716.8916.892.93%29,131,749
Apr 15, 202616.0116.4915.9116.4116.412.63%23,475,223
Apr 14, 202616.3216.7115.8015.9915.990.57%29,182,453
Apr 13, 202615.4015.9915.2515.9015.903.05%22,415,825
Apr 10, 202615.3715.8715.3015.4315.431.25%19,334,326
Apr 9, 202615.0415.4314.8715.2415.240.66%16,625,040
Apr 8, 202615.4915.6214.8715.1415.143.06%31,904,794
Apr 7, 202615.1015.2014.4314.6914.69-3.92%27,778,887
Apr 6, 202615.3915.6914.9015.2915.29-0.71%22,766,804
Apr 2, 202614.9415.4814.6215.4015.403.08%20,720,124
Apr 1, 202615.5415.8214.8714.9414.94-0.73%22,177,888
Mar 31, 202614.5615.1614.4315.0515.053.86%24,085,925
Mar 30, 202614.9014.9914.2414.4914.49-1.90%19,715,396
Mar 27, 202615.1815.2414.7014.7714.77-2.89%22,351,476
Mar 26, 202615.4215.7015.1315.2115.21-2.62%16,862,784
Mar 25, 202616.2616.5215.5515.6215.62-2.98%20,330,920
Mar 24, 202615.4716.1315.3716.1016.102.09%19,524,061
Mar 23, 202615.3516.3215.3115.7715.775.77%37,347,990
Mar 20, 202615.9616.0514.8114.9114.91-7.51%51,016,923
Mar 19, 202616.5617.1215.5516.1216.123.80%78,928,064
Mar 18, 202615.6516.0415.5015.5315.53-1.83%19,144,736
Mar 17, 202615.3116.0715.2915.8215.823.20%22,536,886
Mar 16, 202615.0415.4514.8515.3315.333.16%25,041,514
Mar 13, 202615.2715.5614.8114.8614.86-2.88%30,983,148
Mar 12, 202616.6016.7915.2415.3015.30-8.11%37,373,869
Mar 11, 202616.5516.8716.1416.6516.650.67%21,360,724
Mar 10, 202616.7017.5616.5016.5416.544.22%51,139,301
Mar 9, 202615.1215.9715.0515.8715.873.25%25,666,239
Mar 6, 202614.8215.6214.8015.3715.371.18%24,930,227
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