-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
-20.52% -
3 MONTH PERFORMANCE
-19.32% -
6 MONTH PERFORMANCE
+1.26% -
YEAR-TO-DATE PERFORMANCE
-52.13% -
1 YEAR PERFORMANCE
-53.75%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.37 | $11.22 (-1.32%) | $11.54 | $11.14 | 27.26 M | $11.23 B |
| 09/27/2024 | $11.42 | $11.60 (1.58%) | $11.84 | $11.34 | 35.83 M | $11.61 B |
| 09/26/2024 | $11.20 | $11.17 (-0.27%) | $11.35 | $10.95 | 38.41 M | $11.18 B |
| 09/25/2024 | $11.43 | $11.03 (-3.5%) | $11.60 | $10.98 | 53.13 M | $11.04 B |
| 09/24/2024 | $12.05 | $11.84 (-1.74%) | $12.12 | $11.73 | 32.30 M | $11.85 B |
| 09/23/2024 | $11.85 | $11.91 (0.51%) | $12.18 | $11.41 | 35.70 M | $11.92 B |
| 09/20/2024 | $13.14 | $11.71 (-10.88%) | $13.15 | $11.65 | 77.63 M | $11.72 B |
| 09/19/2024 | $13.35 | $13.15 (-1.5%) | $13.65 | $13.09 | 29.98 M | $13.16 B |
| 09/18/2024 | $13.14 | $12.90 (-1.83%) | $13.60 | $12.82 | 30.97 M | $12.91 B |
| 09/17/2024 | $13.48 | $13.10 (-2.82%) | $13.54 | $13.05 | 18.82 M | $13.11 B |
| 09/16/2024 | $13.37 | $13.20 (-1.27%) | $13.59 | $13.19 | 18.83 M | $13.21 B |
| 09/13/2024 | $13.83 | $13.50 (-2.39%) | $14.08 | $13.39 | 23.79 M | $13.51 B |
| 09/12/2024 | $13.77 | $13.72 (-0.36%) | $13.97 | $13.51 | 16.42 M | $13.73 B |
| 09/11/2024 | $13.21 | $13.93 (5.45%) | $13.99 | $12.96 | 27.55 M | $13.94 B |
| 09/10/2024 | $13.10 | $13.23 (0.99%) | $13.49 | $12.81 | 24.47 M | $13.24 B |
| 09/09/2024 | $13.29 | $13.08 (-1.58%) | $13.70 | $13.01 | 21.41 M | $13.09 B |
| 09/06/2024 | $13.75 | $13.23 (-3.78%) | $14.07 | $13.08 | 25.71 M | $13.24 B |
| 09/05/2024 | $13.40 | $13.74 (2.54%) | $13.96 | $13.28 | 20.26 M | $13.75 B |
| 09/04/2024 | $13.11 | $13.28 (1.3%) | $13.80 | $13.01 | 18.07 M | $13.29 B |
| 09/03/2024 | $13.94 | $13.15 (-5.67%) | $13.98 | $13.13 | 21.40 M | $13.16 B |
| 08/30/2024 | $14.20 | $14.13 (-0.49%) | $14.34 | $13.77 | 22.87 M | $14.14 B |
| 08/29/2024 | $13.99 | $14.09 (0.71%) | $14.64 | $13.93 | 20.85 M | $14.10 B |
| 08/28/2024 | $14.42 | $13.83 (-4.09%) | $14.51 | $13.59 | 28.46 M | $13.84 B |
| 08/27/2024 | $14.35 | $14.48 (0.91%) | $14.55 | $13.94 | 20.30 M | $14.49 B |
| 08/26/2024 | $13.95 | $14.36 (2.94%) | $14.72 | $13.72 | 33.11 M | $14.37 B |
| 08/23/2024 | $12.92 | $13.96 (8.05%) | $14.08 | $12.89 | 39.77 M | $13.97 B |
| 08/22/2024 | $13.16 | $12.81 (-2.66%) | $13.21 | $12.77 | 20.57 M | $12.82 B |
| 08/21/2024 | $13.31 | $13.07 (-1.8%) | $13.35 | $12.85 | 24.32 M | $13.08 B |
| 08/20/2024 | $13.49 | $13.20 (-2.15%) | $13.69 | $13.19 | 23.71 M | $13.21 B |
| 08/19/2024 | $13.33 | $13.53 (1.5%) | $13.59 | $13.14 | 21.05 M | $13.54 B |
| 08/16/2024 | $13.55 | $13.21 (-2.51%) | $13.77 | $13.01 | 37.75 M | $13.22 B |
| 08/15/2024 | $13.03 | $13.76 (5.6%) | $14.13 | $12.92 | 38.49 M | $13.77 B |
| 08/14/2024 | $13.58 | $13.25 (-2.43%) | $13.77 | $13.20 | 16.87 M | $13.26 B |
| 08/13/2024 | $13.51 | $13.54 (0.22%) | $13.87 | $13.41 | 24.63 M | $13.55 B |
| 08/12/2024 | $13.97 | $13.39 (-4.15%) | $14.00 | $13.35 | 25.84 M | $13.40 B |
| 08/09/2024 | $14.64 | $13.95 (-4.71%) | $14.66 | $13.83 | 24.82 M | $13.96 B |
| 08/08/2024 | $13.90 | $14.72 (5.9%) | $15.34 | $13.80 | 32.65 M | $14.73 B |
| 08/07/2024 | $13.49 | $13.79 (2.22%) | $14.67 | $13.31 | 49.39 M | $13.80 B |
| 08/06/2024 | $15.12 | $14.80 (-2.12%) | $15.15 | $14.51 | 31.71 M | $14.81 B |
| 08/05/2024 | $12.96 | $14.61 (12.73%) | $15.05 | $12.96 | 38.82 M | $14.62 B |
| 08/02/2024 | $14.52 | $14.72 (1.38%) | $15.01 | $14.26 | 26.97 M | $14.40 B |
| 08/01/2024 | $16.40 | $15.24 (-7.07%) | $16.45 | $14.90 | 31.25 M | $14.90 B |
| 07/31/2024 | $16.36 | $16.41 (0.31%) | $17.05 | $16.34 | 27.49 M | $16.05 B |
| 07/30/2024 | $16.40 | $16.22 (-1.1%) | $16.65 | $16.12 | 20.76 M | $15.86 B |
| 07/29/2024 | $16.30 | $16.30 (0%) | $16.55 | $16.01 | 18.31 M | $15.94 B |
| 07/26/2024 | $16.32 | $16.21 (-0.67%) | $16.90 | $16.14 | 21.54 M | $15.85 B |
| 07/25/2024 | $15.99 | $16.25 (1.63%) | $16.90 | $15.85 | 27.20 M | $15.89 B |
| 07/24/2024 | $16.85 | $16.27 (-3.44%) | $16.95 | $16.05 | 38.34 M | $15.91 B |
| 07/23/2024 | $17.11 | $17.50 (2.28%) | $17.56 | $16.55 | 23.46 M | $17.12 B |
| 07/22/2024 | $17.04 | $17.22 (1.06%) | $17.45 | $16.84 | 25.56 M | $16.84 B |
| 07/19/2024 | $16.50 | $16.75 (1.52%) | $17.02 | $16.33 | 25.91 M | $16.38 B |
| 07/18/2024 | $17.42 | $16.90 (-2.99%) | $17.48 | $16.45 | 36.84 M | $16.53 B |
| 07/17/2024 | $17.50 | $17.19 (-1.77%) | $18.49 | $16.94 | 46.77 M | $16.81 B |
| 07/16/2024 | $17.72 | $17.94 (1.24%) | $18.35 | $17.27 | 43.97 M | $17.55 B |
| 07/15/2024 | $17.76 | $17.50 (-1.46%) | $17.94 | $17.02 | 51.32 M | $17.12 B |
| 07/12/2024 | $16.75 | $18.11 (8.12%) | $18.86 | $16.75 | 97.34 M | $17.71 B |
| 07/11/2024 | $16.76 | $16.76 (0%) | $17.23 | $16.33 | 59.24 M | $16.39 B |
| 07/10/2024 | $15.85 | $16.37 (3.28%) | $16.74 | $15.46 | 55.80 M | $16.01 B |
| 07/09/2024 | $15.50 | $15.71 (1.35%) | $16.17 | $15.35 | 49.96 M | $15.36 B |
| 07/08/2024 | $14.82 | $15.49 (4.52%) | $15.77 | $14.45 | 56.42 M | $15.15 B |
| 07/05/2024 | $14.58 | $14.79 (1.44%) | $14.86 | $14.03 | 37.01 M | $14.46 B |
| 07/03/2024 | $14.80 | $14.65 (-1.01%) | $15.31 | $14.53 | 52.62 M | $14.33 B |
| 07/02/2024 | $14.27 | $14.89 (4.34%) | $15.18 | $13.95 | 88.61 M | $14.56 B |
| 07/01/2024 | $13.46 | $13.92 (3.42%) | $14.51 | $13.31 | 74.02 M | $13.61 B |