-
5 DAY PERFORMANCE
-2.23% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
-25.50% -
6 MONTH PERFORMANCE
-4.00% -
YEAR-TO-DATE PERFORMANCE
-57.03% -
1 YEAR PERFORMANCE
-39.64%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.05 | $10.07 (0.2%) | $10.72 | $9.85 | 51.22 M | $10.21 B |
| 11/15/2024 | $10.07 | $10.06 (-0.1%) | $10.07 | $9.55 | 79.21 M | $10.20 B |
| 11/14/2024 | $11.98 | $10.31 (-13.94%) | $11.99 | $10.22 | 80.49 M | $10.45 B |
| 11/13/2024 | $11.75 | $12.03 (2.38%) | $13.10 | $11.46 | 119.81 M | $12.20 B |
| 11/12/2024 | $10.84 | $10.58 (-2.4%) | $10.87 | $10.50 | 32.27 M | $10.73 B |
| 11/11/2024 | $10.67 | $11.04 (3.47%) | $11.25 | $10.25 | 46.36 M | $11.19 B |
| 11/08/2024 | $10.12 | $10.59 (4.64%) | $10.72 | $9.83 | 58.73 M | $10.74 B |
| 11/07/2024 | $9.95 | $10.05 (1.01%) | $10.24 | $9.81 | 57.09 M | $10.19 B |
| 11/06/2024 | $10.10 | $9.71 (-3.86%) | $10.24 | $9.50 | 69.49 M | $9.85 B |
| 11/05/2024 | $10.29 | $10.59 (2.92%) | $10.62 | $10.17 | 18.14 M | $10.74 B |
| 11/04/2024 | $10.28 | $10.29 (0.1%) | $10.55 | $10.25 | 20.36 M | $10.43 B |
| 11/01/2024 | $10.21 | $10.18 (-0.29%) | $10.44 | $10.13 | 20.12 M | $10.19 B |
| 10/31/2024 | $10.38 | $10.10 (-2.7%) | $10.59 | $10.01 | 25.68 M | $10.11 B |
| 10/30/2024 | $10.33 | $10.39 (0.58%) | $10.58 | $10.28 | 19.96 M | $10.40 B |
| 10/29/2024 | $10.71 | $10.47 (-2.24%) | $10.89 | $10.28 | 23.46 M | $10.48 B |
| 10/28/2024 | $10.54 | $10.86 (3.04%) | $11.12 | $10.54 | 31.83 M | $10.87 B |
| 10/25/2024 | $10.42 | $10.45 (0.29%) | $10.63 | $10.33 | 22.77 M | $10.46 B |
| 10/24/2024 | $10.39 | $10.43 (0.38%) | $10.83 | $10.26 | 33.21 M | $10.44 B |
| 10/23/2024 | $10.42 | $10.16 (-2.5%) | $10.58 | $10.01 | 21.31 M | $10.17 B |
| 10/22/2024 | $10.07 | $10.49 (4.17%) | $10.53 | $10.01 | 25.22 M | $10.50 B |
| 10/21/2024 | $10.05 | $10.03 (-0.2%) | $10.17 | $9.96 | 17.32 M | $10.04 B |
| 10/18/2024 | $10.17 | $10.04 (-1.28%) | $10.27 | $10.01 | 18.48 M | $10.05 B |
| 10/17/2024 | $10.15 | $10.12 (-0.3%) | $10.27 | $9.93 | 27.88 M | $10.13 B |
| 10/16/2024 | $10.20 | $10.24 (0.39%) | $10.29 | $10.11 | 17.75 M | $10.25 B |
| 10/15/2024 | $10.28 | $10.15 (-1.26%) | $10.47 | $10.10 | 22.53 M | $10.16 B |
| 10/14/2024 | $10.35 | $10.35 (0%) | $10.55 | $10.26 | 20.18 M | $10.36 B |
| 10/11/2024 | $10.08 | $10.50 (4.17%) | $10.57 | $10.08 | 24.73 M | $10.51 B |
| 10/10/2024 | $10.36 | $10.26 (-0.97%) | $10.52 | $10.18 | 24.18 M | $10.27 B |
| 10/09/2024 | $10.47 | $10.42 (-0.48%) | $10.94 | $10.37 | 35.09 M | $10.43 B |
| 10/08/2024 | $10.42 | $10.47 (0.48%) | $10.76 | $10.33 | 22.44 M | $10.48 B |
| 10/07/2024 | $10.38 | $10.49 (1.06%) | $10.57 | $10.25 | 29.22 M | $10.50 B |
| 10/04/2024 | $10.05 | $10.44 (3.88%) | $10.47 | $9.82 | 76.72 M | $10.45 B |
| 10/03/2024 | $10.45 | $10.78 (3.16%) | $10.80 | $10.44 | 21.10 M | $10.79 B |
| 10/02/2024 | $10.30 | $10.64 (3.3%) | $10.80 | $10.30 | 29.93 M | $10.65 B |
| 10/01/2024 | $11.20 | $10.44 (-6.79%) | $11.21 | $10.43 | 50.16 M | $10.45 B |
| 09/30/2024 | $11.37 | $11.22 (-1.32%) | $11.54 | $11.14 | 27.73 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 |