Skip to main content
Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
16.14
-0.58 (-3.47%)
At close: Apr 28, 2026, 4:00 PM EDT
16.10
-0.04 (-0.25%)
Pre-market: Apr 29, 2026, 8:50 AM EDT

Rivian Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4916.5415.9616.1416.14-3.47%16,233,237
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
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