RIVN
RIVIAN AUTO-A (RIVN)
NASDAQ
$14.30$0.00 (0.00%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $20.6B
    Market Cap
  • 4.76%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -8.39%
    Low Price$14.30
    High Price$16.17
  • 3 Months
    -23.24%
    Low Price$14.30
    High Price$20.14
  • 1 Year
    +4.76%
    Low Price$12.50
    High Price$22.45
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
15.27
15.36
13.96
14.30
-3.12%
60,862,088
10/01/2026
14.98
15.02
14.55
14.76
-1.20%
32,146,195
09/30/2026
15.10
15.28
14.91
14.94
-0.20%
20,009,098
09/29/2026
14.94
15.34
14.70
14.97
+1.22%
28,889,366
09/28/2026
15.26
15.37
14.75
14.79
-4.40%
25,152,994
09/25/2026
15.45
15.65
15.18
15.47
+1.18%
16,693,467
09/24/2026
14.91
15.58
14.80
15.29
+1.80%
26,991,087
09/23/2026
15.04
15.17
14.80
15.02
-0.79%
17,152,525
09/22/2026
15.54
15.69
15.06
15.14
-1.43%
20,886,578
09/21/2026
15.22
15.65
15.19
15.36
+2.47%
19,884,574
09/18/2026
15.45
15.65
14.91
14.99
-2.66%
37,123,599
09/17/2026
15.58
16.09
15.38
15.40
+1.12%
26,799,733
09/16/2026
15.60
15.73
14.83
15.23
-1.99%
30,813,247
09/15/2026
15.73
15.89
15.30
15.54
-2.02%
21,114,412
09/14/2026
15.87
16.25
15.74
15.86
-1.06%
16,730,602
09/11/2026
16.25
16.81
16.01
16.03
-0.12%
19,063,656
09/10/2026
15.75
16.41
15.56
16.05
+0.28%
18,381,008
09/09/2026
16.06
16.39
15.93
16.01
-1.02%
18,489,968
09/08/2026
15.84
16.30
15.61
16.17
+2.73%
16,908,511
09/04/2026
15.77
15.86
15.56
15.74
-1.07%
14,296,092
09/03/2026
15.79
16.05
15.69
15.91
+1.92%
14,345,949
09/02/2026
15.55
15.79
15.41
15.61
+0.48%
15,350,290
09/01/2026
15.68
15.85
15.37
15.54
-3.27%
16,199,425
08/31/2026
15.90
16.44
15.89
16.06
-0.06%
23,259,262
08/28/2026
16.51
16.73
15.61
16.07
-4.35%
40,916,298
08/27/2026
16.45
16.97
16.42
16.80
+2.88%
16,334,137
08/26/2026
16.66
16.75
15.92
16.33
-2.45%
19,288,005
08/25/2026
16.84
16.95
16.51
16.74
+0.84%
12,893,899
08/24/2026
16.99
17.16
16.57
16.60
-2.18%
21,816,146
08/21/2026
16.08
17.15
16.06
16.97
+6.00%
35,316,038
08/20/2026
15.71
16.18
15.54
16.01
+1.78%
17,440,272
08/19/2026
15.02
15.74
14.92
15.73
+6.43%
23,835,732
08/18/2026
14.59
14.85
14.40
14.78
-0.61%
22,724,766
08/17/2026
15.24
15.36
14.72
14.87
-3.19%
43,729,557
08/14/2026
15.81
15.90
15.32
15.36
-2.91%
17,231,641
08/13/2026
15.86
16.12
15.72
15.82
-0.69%
12,165,528
08/12/2026
16.54
16.59
15.86
15.93
-2.63%
14,781,728
08/11/2026
16.46
16.49
15.94
16.36
-0.18%
15,414,096
08/10/2026
16.13
16.46
15.91
16.39
+2.44%
18,287,746
08/07/2026
15.64
16.17
15.58
16.00
+4.03%
17,681,064
08/06/2026
15.39
15.87
15.30
15.38
-1.16%
13,934,580
08/05/2026
15.63
15.69
15.30
15.56
-1.27%
17,681,065
08/04/2026
15.63
15.95
15.47
15.76
+2.64%
23,392,850
08/03/2026
15.40
15.79
15.10
15.36
+0.89%
22,327,451
07/31/2026
16.97
17.18
15.15
15.22
-9.57%
54,521,267
07/30/2026
16.57
16.89
16.16
16.83
+3.06%
26,866,406
07/30/2026
-$0.63 Earnings
07/29/2026
16.70
16.93
16.14
16.33
-2.16%
18,466,369
07/28/2026
16.26
16.72
15.88
16.69
+1.27%
16,119,893
07/27/2026
16.44
16.79
16.25
16.48
+4.04%
35,152,649
07/24/2026
16.52
16.61
15.68
15.84
-3.77%
27,457,373
07/23/2026
16.96
17.02
16.36
16.46
-4.19%
30,050,250
07/22/2026
17.59
17.94
16.99
17.18
-3.27%
21,196,728
07/21/2026
17.38
17.78
17.13
17.76
+3.02%
25,632,022
07/20/2026
17.52
17.99
17.07
17.24
-1.23%
15,882,298
07/17/2026
16.69
17.50
16.49
17.46
+2.14%
28,927,474
07/16/2026
17.70
17.77
16.59
17.09
-3.99%
41,120,102
07/15/2026
17.81
18.79
17.68
17.80
+1.71%
29,248,278
07/14/2026
17.35
17.65
16.70
17.50
+1.10%
30,801,177
07/13/2026
17.50
17.80
17.05
17.31
-0.97%
24,404,304
07/10/2026
18.44
18.79
17.48
17.48
-3.53%
40,152,524
07/09/2026
16.53
18.23
16.38
18.12
+8.76%
84,101,037
07/08/2026
15.67
16.79
15.43
16.66
+1.03%
110,858,719
07/07/2026
17.67
18.09
16.38
16.49
-18.12%
92,008,223
07/06/2026
18.55
20.20
18.39
20.14
+8.11%
42,698,236
07/02/2026
17.98
19.79
17.81
18.63
+8.44%
78,318,698
07/01/2026
17.28
17.80
17.07
17.18
-0.98%
26,989,059
06/30/2026
16.61
17.55
16.39
17.35
+3.21%
31,479,529
06/29/2026
15.80
16.88
15.57
16.81
+7.55%
38,765,913
06/26/2026
14.57
15.72
14.54
15.63
+5.18%
42,594,029
06/25/2026
14.64
14.88
14.35
14.86
+1.50%
27,070,364
06/24/2026
14.87
15.26
14.36
14.64
-1.68%
23,137,739
06/23/2026
14.97
15.30
14.81
14.89
-1.39%
24,290,312
06/22/2026
16.34
16.36
15.08
15.10
-8.60%
27,347,514
06/18/2026
16.46
16.61
16.03
16.52
+1.60%
31,885,663
06/17/2026
16.00
16.95
15.97
16.26
+2.07%
34,148,193
06/16/2026
16.54
16.56
15.73
15.93
-4.50%
25,457,664
06/15/2026
17.03
17.10
16.54
16.68
-0.48%
20,193,191
06/12/2026
15.68
16.78
15.44
16.76
+7.85%
31,874,389
06/11/2026
14.73
15.64
14.48
15.54
+5.28%
29,011,697
06/10/2026
15.67
15.80
14.65
14.76
-6.17%
25,073,194
06/09/2026
16.86
16.92
15.24
15.73
-6.59%
39,818,452
06/08/2026
16.71
17.60
16.37
16.84
+3.00%
22,634,355
06/05/2026
17.96
18.00
16.24
16.35
-9.77%
36,052,685
06/04/2026
17.97
18.55
17.75
18.12
-0.82%
35,162,019
06/03/2026
17.06
18.43
16.92
18.27
+5.67%
51,827,478
06/02/2026
16.99
17.69
16.67
17.29
+2.01%
39,246,286
06/01/2026
16.14
17.20
15.90
16.95
+3.99%
43,483,267
05/29/2026
15.23
16.60
15.11
16.30
+7.24%
59,451,466
05/28/2026
14.61
15.27
14.49
15.20
+3.40%
23,145,664
05/27/2026
14.45
14.86
14.45
14.70
+2.15%
23,273,914
05/26/2026
14.36
14.70
14.16
14.39
+1.20%
22,915,249
05/22/2026
14.17
14.40
14.08
14.22
+0.49%
27,068,071
05/21/2026
13.63
14.25
13.56
14.15
+3.06%
24,961,808
05/20/2026
13.07
13.78
12.77
13.73
+6.43%
44,808,599
05/19/2026
13.23
13.26
12.65
12.90
-3.37%
41,613,311
05/18/2026
13.77
13.79
13.14
13.35
-3.19%
29,543,377
05/15/2026
14.05
14.15
13.66
13.79
-5.03%
42,196,640
05/14/2026
14.25
14.83
14.20
14.52
+1.75%
21,317,649
05/13/2026
13.91
14.68
13.87
14.27
+2.29%
29,250,692