5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-26.94%
3 MONTH PERFORMANCE
+13.11%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
-22.53%
1 YEAR PERFORMANCE
+20.14%
Rivian Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $15.82 | $15.27 (-3.48%) | $15.82 | $15.12 | 20.83 M | $18.63 B |
| 01/26/2026 | $15.82 | $15.75 (-0.44%) | $15.88 | $15.56 | 17.86 M | $19.22 B |
| 01/23/2026 | $16.33 | $15.95 (-2.33%) | $16.35 | $15.77 | 20.44 M | $19.46 B |
| 01/22/2026 | $16.53 | $16.32 (-1.27%) | $16.98 | $16.22 | 20.35 M | $19.91 B |
| 01/21/2026 | $16.42 | $16.47 (0.3%) | $16.66 | $16.10 | 23.60 M | $20.09 B |
| 01/20/2026 | $16.23 | $16.16 (-0.43%) | $16.30 | $15.86 | 29.81 M | $19.72 B |
| 01/16/2026 | $17.20 | $16.67 (-3.08%) | $17.24 | $16.58 | 26.93 M | $20.34 B |
| 01/15/2026 | $17.48 | $17.06 (-2.4%) | $17.57 | $16.88 | 29.25 M | $20.81 B |
| 01/14/2026 | $18.25 | $17.50 (-4.11%) | $18.25 | $17.07 | 53.01 M | $21.35 B |
| 01/13/2026 | $19.10 | $18.85 (-1.31%) | $19.15 | $18.65 | 24.79 M | $23.00 B |
| 01/12/2026 | $18.73 | $19.15 (2.24%) | $19.45 | $18.53 | 29.28 M | $23.36 B |
| 01/09/2026 | $19.95 | $19.22 (-3.66%) | $20.17 | $19.04 | 32.47 M | $23.45 B |
| 01/08/2026 | $19.91 | $19.89 (-0.1%) | $20.95 | $19.70 | 36.67 M | $24.27 B |
| 01/07/2026 | $19.46 | $20.06 (3.08%) | $20.58 | $18.69 | 42.14 M | $24.47 B |
| 01/06/2026 | $19.64 | $19.53 (-0.56%) | $20.10 | $18.88 | 34.69 M | $23.83 B |
| 01/05/2026 | $19.47 | $19.59 (0.62%) | $20.00 | $19.16 | 31.07 M | $23.90 B |
| 01/02/2026 | $19.78 | $19.41 (-1.87%) | $20.71 | $18.90 | 42.74 M | $23.68 B |
| 12/31/2025 | $19.62 | $19.71 (0.46%) | $19.92 | $19.30 | 21.57 M | $24.05 B |
| 12/30/2025 | $20.68 | $19.59 (-5.27%) | $20.68 | $19.28 | 38.61 M | $23.90 B |
| 12/29/2025 | $20.64 | $20.67 (0.15%) | $21.04 | $20.33 | 20.71 M | $25.22 B |
| 12/26/2025 | $21.22 | $20.90 (-1.51%) | $21.55 | $20.77 | 20.50 M | $25.50 B |
| 12/24/2025 | $21.11 | $21.13 (0.09%) | $21.49 | $20.83 | 10.63 M | $25.78 B |
| 12/23/2025 | $21.69 | $21.18 (-2.35%) | $21.70 | $20.69 | 38.76 M | $25.84 B |
| 12/22/2025 | $22.47 | $21.75 (-3.2%) | $22.69 | $21.63 | 38.45 M | $26.54 B |
| 12/19/2025 | $20.31 | $22.45 (10.54%) | $22.64 | $20.31 | 106.17 M | $27.39 B |
| 12/18/2025 | $18.26 | $20.28 (11.06%) | $20.33 | $18.26 | 67.25 M | $24.74 B |
| 12/17/2025 | $18.10 | $17.63 (-2.6%) | $18.41 | $17.60 | 32.17 M | $21.51 B |
| 12/16/2025 | $18.63 | $17.90 (-3.92%) | $18.97 | $17.64 | 46.21 M | $21.84 B |
| 12/15/2025 | $18.61 | $18.70 (0.48%) | $19.58 | $18.37 | 64.34 M | $22.81 B |
| 12/12/2025 | $16.82 | $18.42 (9.51%) | $19.60 | $16.73 | 103.73 M | $22.47 B |
| 12/11/2025 | $17.42 | $16.43 (-5.68%) | $17.42 | $15.73 | 97.13 M | $20.04 B |
| 12/10/2025 | $17.63 | $17.50 (-0.74%) | $18.41 | $17.45 | 48.02 M | $21.35 B |
| 12/09/2025 | $17.47 | $17.71 (1.37%) | $17.80 | $17.37 | 21.45 M | $21.61 B |
| 12/08/2025 | $17.57 | $17.61 (0.23%) | $17.71 | $17.04 | 41.83 M | $21.48 B |
| 12/05/2025 | $18.08 | $17.95 (-0.72%) | $18.60 | $17.91 | 40.57 M | $21.90 B |
| 12/04/2025 | $17.61 | $18.06 (2.56%) | $18.17 | $17.37 | 39.17 M | $22.03 B |
| 12/03/2025 | $17.20 | $17.53 (1.92%) | $17.90 | $16.90 | 31.99 M | $21.39 B |
| 12/02/2025 | $17.23 | $17.23 (0%) | $17.67 | $17.04 | 34.44 M | $21.02 B |
| 12/01/2025 | $16.55 | $17.16 (3.69%) | $17.79 | $16.51 | 43.38 M | $20.94 B |
| 11/28/2025 | $16.39 | $16.86 (2.87%) | $17.06 | $16.26 | 18.54 M | $20.57 B |
| 11/26/2025 | $15.61 | $16.18 (3.65%) | $16.48 | $15.51 | 35.45 M | $19.74 B |
| 11/25/2025 | $15.12 | $15.56 (2.91%) | $15.67 | $14.90 | 30.09 M | $18.98 B |
| 11/24/2025 | $15.03 | $15.17 (0.93%) | $15.25 | $14.68 | 42.35 M | $18.51 B |
| 11/21/2025 | $14.74 | $14.86 (0.81%) | $15.12 | $13.95 | 40.50 M | $18.13 B |
| 11/20/2025 | $14.94 | $14.66 (-1.87%) | $15.63 | $14.59 | 45.54 M | $17.89 B |
| 11/19/2025 | $14.83 | $14.72 (-0.74%) | $14.93 | $14.33 | 51.91 M | $17.96 B |
| 11/18/2025 | $14.68 | $14.99 (2.11%) | $15.33 | $14.40 | 40.76 M | $18.29 B |
| 11/17/2025 | $15.01 | $14.87 (-0.93%) | $15.24 | $14.53 | 58.30 M | $18.14 B |
| 11/14/2025 | $15.70 | $15.11 (-3.76%) | $15.87 | $15.07 | 60.07 M | $18.43 B |
| 11/13/2025 | $17.24 | $16.39 (-4.93%) | $17.71 | $16.21 | 58.78 M | $20.00 B |
| 11/12/2025 | $17.56 | $17.52 (-0.23%) | $17.71 | $16.40 | 72.37 M | $21.37 B |
| 11/11/2025 | $16.38 | $18.02 (10.01%) | $18.13 | $16.20 | 109.22 M | $21.98 B |
| 11/10/2025 | $15.54 | $16.41 (5.6%) | $16.75 | $15.01 | 104.37 M | $20.02 B |
| 11/07/2025 | $15.06 | $15.23 (1.13%) | $15.38 | $14.25 | 65.78 M | $18.58 B |
| 11/06/2025 | $15.26 | $15.22 (-0.26%) | $15.61 | $14.48 | 88.74 M | $18.57 B |
| 11/05/2025 | $13.34 | $15.42 (15.59%) | $15.85 | $13.26 | 197.65 M | $18.81 B |
| 11/04/2025 | $12.96 | $12.50 (-3.55%) | $12.98 | $12.39 | 55.21 M | $15.25 B |
| 11/03/2025 | $13.55 | $13.19 (-2.66%) | $13.59 | $13.16 | 38.77 M | $16.09 B |
| 10/31/2025 | $13.08 | $13.57 (3.75%) | $13.59 | $12.90 | 44.82 M | $16.56 B |
| 10/30/2025 | $13.55 | $12.99 (-4.13%) | $13.58 | $12.99 | 39.85 M | $15.85 B |
| 10/29/2025 | $13.50 | $13.71 (1.56%) | $13.88 | $13.45 | 34.92 M | $16.73 B |
| 10/28/2025 | $13.41 | $13.50 (0.67%) | $13.63 | $13.21 | 41.87 M | $16.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
