Rivian Automotive (RIVN)
NASDAQ:RIVN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
15.04
15.43
14.87
15.24
15.24
+0.66%
16,625,039
0.59
Apr 08, 2026
15.49
15.62
14.87
15.14
15.14
+3.06%
31,823,650
1.13
Apr 07, 2026
15.10
15.20
14.43
14.69
14.69
-3.92%
27,778,891
0.98
Apr 06, 2026
15.39
15.69
14.90
15.29
15.29
-0.71%
22,766,801
0.79
Apr 03, 2026
14.94
15.48
14.62
15.40
15.40
0.00%
0
0.00
Apr 02, 2026
14.94
15.48
14.62
15.40
15.40
+3.08%
20,720,119
0.71
Apr 01, 2026
15.54
15.82
14.87
14.94
14.94
-0.73%
22,177,891
0.75
Mar 31, 2026
14.56
15.16
14.43
15.05
15.05
+3.86%
24,085,930
0.82
Mar 30, 2026
14.90
14.99
14.24
14.49
14.49
-1.90%
19,715,400
0.67
Mar 27, 2026
15.18
15.24
14.70
14.77
14.77
-2.89%
22,178,359
0.75
Mar 26, 2026
15.42
15.70
15.13
15.21
15.21
-2.62%
16,820,170
0.57
Mar 25, 2026
16.26
16.52
15.55
15.62
15.62
-2.98%
20,204,230
0.68
Mar 24, 2026
15.47
16.13
15.37
16.10
16.10
+2.09%
19,412,590
0.66
Mar 23, 2026
15.35
16.32
15.31
15.77
15.77
+5.77%
37,307,441
1.29
Mar 20, 2026
15.96
16.05
14.81
14.91
14.91
-7.51%
50,473,102
1.76
Mar 19, 2026
16.56
17.12
15.55
16.12
16.12
+3.80%
78,672,008
2.80
Mar 18, 2026
15.65
16.04
15.50
15.53
15.53
-1.83%
19,037,461
0.65
Mar 17, 2026
15.31
16.07
15.29
15.82
15.82
+3.20%
22,488,561
0.74
Mar 16, 2026
15.04
15.45
14.85
15.33
15.33
+3.16%
24,990,510
0.82
Mar 13, 2026
15.27
15.56
14.81
14.86
14.86
-2.88%
30,910,699
1.01
Mar 12, 2026
16.60
16.79
15.24
15.30
15.30
-8.11%
37,202,566
1.20
Mar 11, 2026
16.55
16.87
16.14
16.65
16.65
+0.67%
21,255,580
0.66
Mar 10, 2026
16.70
17.56
16.50
16.54
16.54
+4.22%
51,033,152
1.55
Mar 09, 2026
15.12
15.97
15.05
15.87
15.87
+3.25%
25,546,109
0.77
Mar 06, 2026
14.82
15.62
14.80
15.37
15.37
+1.18%
24,930,230
0.75
Mar 05, 2026
14.62
15.28
14.55
15.19
15.19
+1.81%
27,696,910
0.83
Mar 04, 2026
14.98
15.34
14.84
14.92
14.92
-1.19%
23,847,609
0.71
Mar 03, 2026
14.73
15.60
14.56
15.10
15.10
+0.60%
25,283,010
0.74
Mar 02, 2026
15.00
15.22
14.70
15.01
15.01
-2.09%
20,187,660
0.59
Feb 27, 2026
15.34
15.54
14.91
15.33
15.33
-1.79%
34,214,301
1.00
Feb 26, 2026
15.18
15.77
15.13
15.61
15.61
+2.36%
23,469,660
0.68
Feb 25, 2026
15.30
15.71
15.18
15.25
15.25
+0.86%
19,283,221
0.56
Feb 24, 2026
15.10
15.35
14.74
15.12
15.12
+1.07%
21,025,340
0.61
Feb 23, 2026
15.09
15.36
14.70
14.96
14.96
-2.03%
17,459,811
0.51
Feb 20, 2026
15.34
15.42
15.01
15.27
15.27
-2.05%
20,860,450
0.60
Feb 19, 2026
15.93
15.96
15.07
15.59
15.59
-3.47%
28,703,590
0.82
Feb 18, 2026
16.50
17.09
16.07
16.15
16.15
-1.94%
30,101,660
0.86
Feb 17, 2026
17.39
17.66
16.38
16.47
16.47
-7.11%
55,972,059
1.61
Feb 16, 2026
17.77
18.48
16.40
17.73
17.73
0.00%
0
0.00
Feb 13, 2026
17.77
18.48
16.40
17.73
17.73
+26.64%
127,927,297
3.73
Feb 12, 2026
14.76
14.83
13.94
14.00
14.00
-5.15%
38,024,320
1.10
Feb 11, 2026
15.16
15.24
14.32
14.76
14.76
+0.48%
27,135,471
0.77
Feb 10, 2026
14.93
15.60
14.84
14.96
14.96
+1.84%
37,616,379
1.06
Feb 09, 2026
14.82
15.10
14.33
14.69
14.69
-0.74%
31,858,830
0.88
Feb 06, 2026
13.84
14.99
13.82
14.80
14.80
+7.79%
31,308,150
0.84
Feb 05, 2026
14.11
14.34
13.58
13.73
13.73
-4.45%
29,469,090
0.76
Feb 04, 2026
14.56
14.63
14.10
14.37
14.37
-0.28%
23,289,570
0.59
Feb 03, 2026
14.45
14.80
13.92
14.41
14.41
-0.21%
25,673,270
0.64
Feb 02, 2026
14.70
14.75
14.39
14.44
14.44
-2.10%
19,269,270
0.45
Jan 30, 2026
15.10
15.27
14.50
14.75
14.75
-2.77%
25,350,730
0.58
Rows: