RIVN
RIVIAN AUTO-A (RIVN)
NASDAQ
$14.95-$0.15 (-0.99%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $20.2B
    Market Cap
  • 10.62%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +6.19%
    Low Price$14.39
    High Price$18.27
  • 3 Months
    +1.27%
    Low Price$12.90
    High Price$18.27
  • 1 Year
    +10.62%
    Low Price$11.64
    High Price$22.45
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
14.01
14.19
13.64
13.95
-0.92%
22,252,980
05/11/2026
14.12
14.35
14.00
14.08
-0.98%
26,215,495
05/08/2026
14.27
14.35
13.84
14.22
+0.28%
31,623,074
05/07/2026
14.58
14.64
14.12
14.18
-2.07%
26,127,553
05/06/2026
14.68
14.79
14.42
14.48
-0.82%
24,783,464
05/05/2026
14.65
15.07
14.48
14.60
+0.62%
28,211,013
05/04/2026
15.16
15.16
14.39
14.51
-3.40%
48,835,512
05/01/2026
15.58
16.03
15.01
15.02
-8.41%
53,434,741
04/30/2026
16.22
16.69
15.88
16.40
+2.12%
31,193,561
04/30/2026
-$0.33 Earnings
04/29/2026
16.00
16.14
15.88
16.06
-0.50%
16,223,610
04/28/2026
16.49
16.54
15.96
16.14
-3.47%
16,285,235
04/27/2026
16.52
17.00
16.50
16.72
+1.21%
21,133,950
04/24/2026
16.95
17.07
16.26
16.52
-2.54%
23,797,303
04/23/2026
17.51
17.78
16.72
16.95
-4.45%
24,269,335
04/22/2026
17.40
18.07
17.26
17.74
+3.44%
26,160,213
04/21/2026
17.07
17.49
16.85
17.15
+1.36%
21,358,769
04/20/2026
17.03
17.15
16.76
16.92
-1.80%
19,618,837
04/17/2026
17.12
17.78
17.09
17.23
+2.01%
32,234,694
04/16/2026
16.64
17.04
16.37
16.89
+2.93%
29,131,749
04/15/2026
16.01
16.49
15.91
16.41
+2.63%
23,475,223
04/14/2026
16.32
16.71
15.80
15.99
+0.57%
29,182,453
04/13/2026
15.40
15.99
15.25
15.90
+3.05%
22,560,616
04/10/2026
15.37
15.87
15.30
15.43
+1.25%
19,331,890
04/09/2026
15.04
15.43
14.87
15.24
+0.66%
16,621,677
04/08/2026
15.49
15.62
14.87
15.14
+3.06%
31,904,794
04/07/2026
15.10
15.20
14.43
14.69
-3.92%
27,778,887
04/06/2026
15.39
15.69
14.90
15.29
-0.71%
22,766,804
04/02/2026
14.94
15.48
14.62
15.40
+3.08%
20,720,124
04/01/2026
15.54
15.82
14.87
14.94
-0.73%
22,177,888
03/31/2026
14.56
15.16
14.43
15.05
+3.86%
24,085,925
03/30/2026
14.90
14.99
14.24
14.49
-1.90%
19,715,396
03/27/2026
15.18
15.24
14.70
14.77
-2.89%
22,351,476
03/26/2026
15.42
15.70
15.13
15.21
-2.62%
16,862,784
03/25/2026
16.26
16.52
15.55
15.62
-2.98%
20,330,920
03/24/2026
15.47
16.13
15.37
16.10
+2.09%
19,524,061
03/23/2026
15.35
16.32
15.31
15.77
+5.77%
37,347,990
03/20/2026
15.96
16.05
14.81
14.91
-7.51%
51,189,516
03/19/2026
16.56
17.12
15.55
16.12
+3.80%
78,928,064
03/18/2026
15.65
16.04
15.50
15.53
-1.83%
19,144,736
03/17/2026
15.31
16.07
15.29
15.82
+3.20%
22,534,916
03/16/2026
15.04
15.45
14.85
15.33
+3.16%
25,041,514
03/13/2026
15.27
15.56
14.81
14.86
-2.88%
30,983,148
03/12/2026
16.60
16.79
15.24
15.30
-8.11%
37,373,869
03/11/2026
16.55
16.87
16.14
16.65
+0.67%
21,360,724
03/10/2026
16.70
17.56
16.50
16.54
+4.22%
51,139,301
03/09/2026
15.12
15.97
15.05
15.87
+3.25%
25,666,239
03/06/2026
14.82
15.62
14.80
15.37
+1.18%
24,930,227
03/05/2026
14.62
15.28
14.55
15.19
+1.81%
27,696,905
03/04/2026
14.98
15.34
14.84
14.92
-1.19%
23,847,612
03/03/2026
14.73
15.60
14.56
15.10
+0.60%
25,283,007
03/02/2026
15.00
15.22
14.70
15.01
-2.09%
20,187,659
02/27/2026
15.34
15.54
14.91
15.33
-1.79%
34,214,299
02/26/2026
15.18
15.77
15.13
15.61
+2.36%
23,469,663
02/25/2026
15.30
15.71
15.18
15.25
+0.86%
19,283,216
02/24/2026
15.10
15.35
14.74
15.12
+1.07%
21,025,335
02/23/2026
15.09
15.36
14.70
14.96
-2.03%
17,459,812
02/20/2026
15.34
15.42
15.01
15.27
-2.05%
20,860,454
02/19/2026
15.93
15.96
15.07
15.59
-3.47%
28,703,585
02/18/2026
16.50
17.09
16.07
16.15
-1.94%
30,101,664
02/17/2026
17.39
17.66
16.38
16.47
-7.11%
55,972,058
02/13/2026
17.77
18.48
16.40
17.73
+26.64%
127,927,317
02/12/2026
14.76
14.83
13.94
14.00
-5.15%
38,024,324
02/12/2026
-$0.54 Earnings
02/11/2026
15.16
15.24
14.32
14.76
-1.34%
27,135,466
02/10/2026
14.93
15.60
14.84
14.96
+1.84%
37,616,377
02/09/2026
14.82
15.10
14.33
14.69
-0.74%
31,858,833
02/06/2026
13.84
14.99
13.82
14.80
+7.79%
31,308,152
02/05/2026
14.11
14.34
13.58
13.73
-4.45%
29,469,087
02/04/2026
14.56
14.63
14.10
14.37
-0.28%
23,370,835
02/03/2026
14.45
14.80
13.92
14.41
-0.21%
25,673,272
02/02/2026
14.70
14.75
14.39
14.44
-2.10%
19,269,267
01/30/2026
15.10
15.27
14.50
14.75
-2.77%
25,350,730