Rivian Automotive, Inc. Class A RIVN
NASDAQ · United States · Consumer Durables
$14.94-0.03 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.94 | -0.20% | $15.10 | $15.28 | $14.90 | 19.71M |
| 2026-09-29 | $14.97 | +1.22% | $14.94 | $15.34 | $14.70 | 28.89M |
| 2026-09-28 | $14.79 | -4.40% | $15.26 | $15.37 | $14.75 | 25.15M |
| 2026-09-25 | $15.47 | +1.18% | $15.45 | $15.65 | $15.18 | 16.69M |
| 2026-09-24 | $15.29 | +1.80% | $14.91 | $15.57 | $14.80 | 26.99M |
| 2026-09-23 | $15.02 | -0.79% | $15.04 | $15.17 | $14.80 | 17.15M |
| 2026-09-22 | $15.14 | -1.43% | $15.54 | $15.69 | $15.06 | 20.97M |
| 2026-09-21 | $15.36 | +2.47% | $15.22 | $15.65 | $15.19 | 19.88M |
| 2026-09-18 | $14.99 | -2.66% | $15.44 | $15.65 | $14.90 | 37.24M |
| 2026-09-17 | $15.40 | +1.12% | $15.58 | $16.09 | $15.38 | 26.80M |
| 2026-09-16 | $15.23 | -1.99% | $15.60 | $15.73 | $14.83 | 30.81M |
| 2026-09-15 | $15.54 | -2.02% | $15.73 | $15.89 | $15.30 | 21.11M |
| 2026-09-14 | $15.86 | -1.06% | $15.86 | $16.25 | $15.74 | 16.73M |
| 2026-09-11 | $16.03 | -0.12% | $16.25 | $16.81 | $16.01 | 19.06M |
| 2026-09-10 | $16.05 | +0.28% | $15.75 | $16.41 | $15.56 | 18.38M |
| 2026-09-09 | $16.00 | -1.02% | $16.06 | $16.39 | $15.93 | 18.49M |
| 2026-09-08 | $16.17 | +2.73% | $15.84 | $16.30 | $15.61 | 16.91M |
| 2026-09-04 | $15.74 | -1.07% | $15.77 | $15.86 | $15.56 | 14.13M |
| 2026-09-03 | $15.91 | +1.92% | $15.79 | $16.05 | $15.69 | 14.35M |
| 2026-09-02 | $15.61 | +0.48% | $15.55 | $15.79 | $15.41 | 15.35M |
| 2026-09-01 | $15.53 | -3.27% | $15.68 | $15.85 | $15.37 | 16.20M |
| 2026-08-31 | $16.06 | -0.06% | $15.90 | $16.44 | $15.89 | 23.32M |
| 2026-08-28 | $16.07 | -4.35% | $16.51 | $16.73 | $15.60 | 40.92M |
| 2026-08-27 | $16.80 | +2.88% | $16.45 | $16.97 | $16.42 | 16.33M |
| 2026-08-26 | $16.33 | -2.45% | $16.66 | $16.75 | $15.92 | 19.29M |
| 2026-08-25 | $16.74 | +0.84% | $16.84 | $16.94 | $16.51 | 12.88M |
| 2026-08-24 | $16.60 | -2.18% | $16.99 | $17.16 | $16.57 | 21.82M |
| 2026-08-21 | $16.97 | +6.00% | $16.08 | $17.15 | $16.06 | 35.32M |
| 2026-08-20 | $16.01 | +1.78% | $15.71 | $16.18 | $15.54 | 17.44M |
| 2026-08-19 | $15.73 | +6.43% | $15.02 | $15.74 | $14.92 | 23.92M |
| 2026-08-18 | $14.78 | -0.61% | $14.59 | $14.85 | $14.40 | 22.72M |
| 2026-08-17 | $14.87 | -3.19% | $15.24 | $15.36 | $14.72 | 43.73M |
| 2026-08-14 | $15.36 | -2.91% | $15.81 | $15.90 | $15.32 | 17.23M |
| 2026-08-13 | $15.82 | -0.69% | $15.86 | $16.12 | $15.72 | 12.17M |
| 2026-08-12 | $15.93 | -2.63% | $16.54 | $16.59 | $15.86 | 14.78M |
| 2026-08-11 | $16.36 | -0.18% | $16.46 | $16.49 | $15.94 | 15.41M |
| 2026-08-10 | $16.39 | +2.44% | $16.13 | $16.46 | $15.91 | 18.18M |
| 2026-08-07 | $16.00 | +4.03% | $15.64 | $16.17 | $15.58 | 17.68M |
| 2026-08-06 | $15.38 | -1.16% | $15.39 | $15.87 | $15.30 | 13.93M |
| 2026-08-05 | $15.56 | -1.27% | $15.63 | $15.69 | $15.30 | 17.68M |
| 2026-08-04 | $15.76 | +2.64% | $15.63 | $15.95 | $15.47 | 23.36M |
| 2026-08-03 | $15.35 | +0.89% | $15.40 | $15.78 | $15.10 | 22.33M |
| 2026-07-31 | $15.22 | -9.57% | $16.97 | $17.18 | $15.15 | 54.52M |
| 2026-07-30 | $16.83 | +3.06% | $16.57 | $16.89 | $16.16 | 26.87M |
| 2026-07-29 | $16.33 | -2.16% | $16.70 | $16.93 | $16.14 | 18.47M |
| 2026-07-28 | $16.69 | +1.27% | $16.26 | $16.72 | $15.88 | 16.12M |
| 2026-07-27 | $16.48 | +4.04% | $16.44 | $16.79 | $16.25 | 35.15M |
| 2026-07-24 | $15.84 | -3.77% | $16.52 | $16.60 | $15.68 | 27.46M |
| 2026-07-23 | $16.46 | -4.19% | $16.96 | $17.02 | $16.36 | 30.05M |
| 2026-07-22 | $17.18 | -3.27% | $17.59 | $17.94 | $16.99 | 21.20M |
| 2026-07-21 | $17.76 | +3.02% | $17.38 | $17.77 | $17.13 | 25.63M |
| 2026-07-20 | $17.24 | -1.23% | $17.52 | $17.99 | $17.07 | 15.88M |
| 2026-07-17 | $17.45 | +2.14% | $16.69 | $17.50 | $16.49 | 28.93M |
| 2026-07-16 | $17.09 | -3.99% | $17.70 | $17.77 | $16.59 | 41.10M |
| 2026-07-15 | $17.80 | +1.71% | $17.81 | $18.78 | $17.67 | 29.12M |
| 2026-07-14 | $17.50 | +1.10% | $17.35 | $17.65 | $16.70 | 31.27M |
| 2026-07-13 | $17.31 | -0.97% | $17.50 | $17.80 | $17.05 | 24.22M |
| 2026-07-10 | $17.48 | -3.53% | $18.44 | $18.79 | $17.48 | 40.15M |
| 2026-07-09 | $18.12 | +8.76% | $16.53 | $18.23 | $16.38 | 84.07M |
| 2026-07-08 | $16.66 | +1.03% | $15.67 | $16.79 | $15.43 | 110.86M |
| 2026-07-07 | $16.49 | -18.12% | $17.67 | $18.09 | $16.38 | 91.18M |
| 2026-07-06 | $20.14 | +8.11% | $18.55 | $20.20 | $18.39 | 42.44M |
| 2026-07-02 | $18.63 | +8.44% | $17.98 | $19.79 | $17.81 | 78.21M |
| 2026-07-01 | $17.18 | -0.98% | $17.28 | $17.80 | $17.07 | 26.99M |
| 2026-06-30 | $17.35 | +3.21% | $16.60 | $17.55 | $16.39 | 31.37M |
| 2026-06-29 | $16.81 | +7.55% | $15.80 | $16.88 | $15.57 | 38.78M |
| 2026-06-26 | $15.63 | +5.18% | $14.56 | $15.72 | $14.54 | 42.59M |
| 2026-06-25 | $14.86 | +1.50% | $14.64 | $14.88 | $14.35 | 26.74M |
| 2026-06-24 | $14.64 | -1.68% | $14.87 | $15.26 | $14.35 | 23.14M |
| 2026-06-23 | $14.89 | -1.39% | $14.97 | $15.30 | $14.81 | 24.29M |
| 2026-06-22 | $15.10 | -8.60% | $16.34 | $16.36 | $15.07 | 27.35M |
| 2026-06-18 | $16.52 | +1.60% | $16.45 | $16.61 | $16.03 | 31.71M |
| 2026-06-17 | $16.26 | +2.07% | $15.99 | $16.94 | $15.97 | 34.15M |
| 2026-06-16 | $15.93 | -4.50% | $16.53 | $16.56 | $15.73 | 25.46M |
| 2026-06-15 | $16.68 | -0.48% | $17.03 | $17.09 | $16.54 | 20.19M |
| 2026-06-12 | $16.76 | +7.85% | $15.68 | $16.77 | $15.44 | 31.78M |
| 2026-06-11 | $15.54 | +5.28% | $14.73 | $15.64 | $14.48 | 29.01M |
| 2026-06-10 | $14.76 | -6.17% | $15.67 | $15.80 | $14.65 | 25.07M |
| 2026-06-09 | $15.73 | -6.59% | $16.86 | $16.92 | $15.24 | 39.84M |
| 2026-06-08 | $16.84 | +3.00% | $16.71 | $17.60 | $16.37 | 22.63M |
| 2026-06-05 | $16.35 | -9.77% | $17.96 | $18.00 | $16.24 | 35.95M |
| 2026-06-04 | $18.12 | -0.82% | $17.97 | $18.55 | $17.75 | 35.16M |
| 2026-06-03 | $18.27 | +5.67% | $17.06 | $18.43 | $16.92 | 51.86M |
| 2026-06-02 | $17.29 | +2.01% | $16.99 | $17.69 | $16.67 | 39.25M |
| 2026-06-01 | $16.95 | +3.99% | $16.14 | $17.20 | $15.90 | 43.48M |
| 2026-05-29 | $16.30 | +7.24% | $15.23 | $16.60 | $15.11 | 59.45M |
| 2026-05-28 | $15.20 | +3.40% | $14.61 | $15.27 | $14.49 | 23.15M |
| 2026-05-27 | $14.70 | +2.15% | $14.45 | $14.86 | $14.45 | 23.27M |
| 2026-05-26 | $14.39 | +1.20% | $14.35 | $14.70 | $14.15 | 22.92M |
| 2026-05-22 | $14.22 | +0.49% | $14.16 | $14.40 | $14.07 | 27.07M |