Rivian Automotive, Inc. (RIVN)
NASDAQ:RIVN
Want to see RIVN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
14.17
14.40
14.08
14.22
14.22
+0.49%
27,073,400
0.98
May 21, 2026
13.63
14.25
13.56
14.15
14.15
+3.06%
25,002,850
0.91
May 20, 2026
13.07
13.78
12.77
13.73
13.73
+6.43%
44,632,398
1.65
May 19, 2026
13.23
13.26
12.65
12.90
12.90
-3.37%
41,231,762
1.54
May 18, 2026
13.77
13.79
13.14
13.35
13.35
-3.19%
29,544,141
1.10
May 15, 2026
14.05
14.15
13.66
13.79
13.79
-5.03%
42,196,711
1.56
May 14, 2026
14.25
14.83
14.20
14.52
14.52
+1.75%
21,303,750
0.80
May 13, 2026
13.91
14.68
13.87
14.27
14.27
+2.29%
29,255,430
1.03
May 12, 2026
14.01
14.19
13.64
13.95
13.95
-0.92%
22,252,980
0.78
May 11, 2026
14.12
14.35
14.00
14.08
14.08
-0.98%
26,108,619
0.91
May 08, 2026
14.27
14.35
13.84
14.22
14.22
+0.28%
31,623,070
1.10
May 07, 2026
14.58
14.64
14.12
14.18
14.18
-2.07%
26,127,551
0.91
May 06, 2026
14.68
14.79
14.42
14.48
14.48
-0.82%
24,738,770
0.86
May 05, 2026
14.65
15.07
14.48
14.60
14.60
+0.62%
28,211,010
0.98
May 04, 2026
15.16
15.16
14.39
14.51
14.51
-3.40%
48,844,391
1.72
May 01, 2026
15.58
16.03
15.01
15.02
15.02
-8.41%
53,434,738
1.91
Apr 30, 2026
16.22
16.69
15.88
16.40
16.40
+2.12%
31,193,561
1.12
Apr 29, 2026
16.00
16.14
15.88
16.06
16.06
-0.50%
16,160,170
0.58
Apr 28, 2026
16.49
16.54
15.96
16.14
16.14
-3.47%
16,286,290
0.58
Apr 27, 2026
16.52
17.00
16.50
16.72
16.72
+1.21%
21,176,039
0.76
Apr 24, 2026
16.95
17.07
16.26
16.52
16.52
-2.54%
23,800,381
0.85
Apr 23, 2026
17.51
17.78
16.72
16.95
16.95
-4.45%
24,269,340
0.87
Apr 22, 2026
17.40
18.07
17.26
17.74
17.74
+3.44%
26,160,211
0.94
Apr 21, 2026
17.07
17.49
16.85
17.15
17.15
+1.36%
21,364,000
0.77
Apr 20, 2026
17.03
17.15
16.76
16.92
16.92
-1.80%
19,620,260
0.70
Apr 17, 2026
17.12
17.78
17.09
17.23
17.23
+2.01%
32,234,689
1.16
Apr 16, 2026
16.64
17.04
16.37
16.89
16.89
+2.93%
29,131,750
1.07
Apr 15, 2026
16.01
16.49
15.91
16.41
16.41
+2.63%
23,475,221
0.86
Apr 14, 2026
16.32
16.71
15.80
15.99
15.99
+0.57%
29,182,449
1.06
Apr 13, 2026
15.40
15.99
15.25
15.90
15.90
+3.05%
22,415,830
0.80
Apr 10, 2026
15.37
15.87
15.30
15.43
15.43
+1.25%
19,334,330
0.69
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
Rows: