RIVN
RIVIAN AUTO-A (RIVN)
NASDAQ
$12.65-$0.16 (-1.21%)
Price as of Nov 13, 2026 12:36 PM EST
  • $18.6B
    Market Cap
  • -21.90%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -5.47%
    Low Price$11.43
    High Price$14.06
  • 3 Months
    -19.65%
    Low Price$11.43
    High Price$16.97
  • 1 Year
    -21.90%
    Low Price$11.43
    High Price$22.45
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
13.18
13.33
12.78
12.80
-5.47%
25,964,798
11/11/2026
13.80
13.82
13.46
13.54
-1.17%
20,930,890
11/10/2026
13.79
14.28
13.46
13.70
-2.21%
26,736,269
11/09/2026
13.66
14.15
13.57
14.01
+2.94%
22,159,719
11/06/2026
13.41
13.65
13.09
13.61
+2.41%
20,200,742
11/05/2026
13.97
13.98
12.76
13.29
-5.48%
44,968,691
11/04/2026
13.70
14.31
13.62
14.06
+5.79%
42,081,834
11/03/2026
13.42
13.53
12.97
13.29
+0.76%
29,980,928
11/02/2026
12.75
13.70
12.65
13.19
+8.47%
65,378,417
10/30/2026
12.10
12.27
11.53
12.16
+6.20%
62,670,371
10/29/2026
11.67
11.87
11.38
11.45
-1.89%
43,102,363
10/29/2026
-$0.48 Earnings
10/28/2026
11.74
11.78
11.44
11.67
-1.27%
27,663,192
10/27/2026
11.52
12.09
11.50
11.82
+3.41%
35,110,866
10/26/2026
11.80
11.81
11.42
11.43
-3.38%
25,075,327
10/23/2026
11.93
12.02
11.60
11.83
-1.91%
23,554,372
10/22/2026
12.26
12.42
11.97
12.06
-3.21%
25,838,477
10/21/2026
12.57
12.74
12.44
12.46
+0.24%
20,500,196
10/20/2026
12.30
12.58
12.21
12.43
+0.73%
18,689,262
10/19/2026
12.50
12.52
12.16
12.34
-0.64%
19,882,051
10/16/2026
13.15
13.19
12.36
12.42
-4.61%
26,017,125
10/15/2026
12.83
13.15
12.53
13.02
+0.54%
23,818,745
10/14/2026
13.14
13.31
12.83
12.95
-3.14%
23,665,224
10/13/2026
13.39
13.59
13.34
13.37
-1.26%
16,612,507
10/12/2026
13.85
13.95
13.48
13.54
-3.01%
19,894,061
10/09/2026
14.27
14.43
13.82
13.96
-2.58%
25,755,665
10/08/2026
14.16
14.36
14.01
14.33
-0.07%
26,403,732
10/07/2026
14.29
14.45
14.10
14.34
-1.17%
22,156,180
10/06/2026
14.58
14.83
14.43
14.51
-0.62%
17,290,024
10/05/2026
14.26
14.62
14.13
14.60
+2.10%
26,154,402
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