Education
About Us
Working with TipRanks
Follow Us
Rivian Automotive (RIVN)
NASDAQ:RIVN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
17.20
17.24
16.58
16.67
16.67
-2.29%
26,924,961
0.58
Jan 15, 2026
17.48
17.57
16.88
17.06
17.06
-2.51%
29,245,359
0.63
Jan 14, 2026
18.25
18.25
17.07
17.50
17.50
-7.16%
53,011,129
1.16
Jan 13, 2026
19.10
19.15
18.65
18.85
18.85
-1.57%
24,788,359
0.54
Jan 12, 2026
18.73
19.45
18.53
19.15
19.15
-0.36%
29,279,051
0.64
Jan 09, 2026
19.95
20.17
19.04
19.22
19.22
-3.37%
32,467,369
0.71
Jan 08, 2026
19.91
20.95
19.70
19.89
19.89
-0.85%
36,672,566
0.80
Jan 07, 2026
19.46
20.58
18.69
20.06
20.06
+2.71%
42,136,832
0.93
Jan 06, 2026
19.64
20.10
18.88
19.53
19.53
-0.31%
34,687,832
0.77
Jan 05, 2026
19.47
20.00
19.16
19.59
19.59
+0.93%
31,071,490
0.69
Jan 02, 2026
19.78
20.71
18.90
19.41
19.41
-1.52%
42,740,246
0.95
Jan 01, 2026
19.62
19.92
19.30
19.71
19.71
0.00%
0
0.00
Dec 31, 2025
19.62
19.92
19.30
19.71
19.71
+0.61%
21,573,789
0.47
Dec 30, 2025
20.68
20.68
19.28
19.59
19.59
-5.22%
38,607,727
0.83
Dec 29, 2025
20.64
21.04
20.33
20.67
20.67
-1.10%
20,707,561
0.44
Dec 26, 2025
21.22
21.55
20.77
20.90
20.90
-1.09%
20,503,039
0.44
Dec 25, 2025
21.11
21.49
20.83
21.13
21.13
0.00%
0
0.00
Dec 24, 2025
21.11
21.49
20.83
21.13
21.13
-0.24%
10,629,610
0.22
Dec 23, 2025
21.69
21.70
20.69
21.18
21.18
-2.62%
38,763,719
0.80
Dec 22, 2025
22.47
22.69
21.63
21.75
21.75
-3.12%
38,448,527
0.79
Dec 19, 2025
20.31
22.64
20.31
22.45
22.45
+10.70%
106,165,102
2.23
Dec 18, 2025
18.26
20.33
18.26
20.28
20.28
+15.03%
67,245,359
1.41
Dec 17, 2025
18.10
18.41
17.60
17.63
17.63
-1.51%
32,172,730
0.67
Dec 16, 2025
18.63
18.97
17.64
17.90
17.90
-4.28%
46,207,199
0.95
Dec 15, 2025
18.61
19.58
18.37
18.70
18.70
+1.52%
64,341,008
1.34
Dec 12, 2025
16.82
19.60
16.73
18.42
18.42
+12.11%
103,734,203
2.19
Dec 11, 2025
17.42
17.42
15.73
16.43
16.43
-6.11%
97,129,750
2.09
Dec 10, 2025
17.63
18.41
17.46
17.50
17.50
-1.19%
48,017,199
1.03
Dec 09, 2025
17.47
17.80
17.37
17.71
17.71
+0.57%
21,450,730
0.46
Dec 08, 2025
17.57
17.71
17.04
17.61
17.61
-1.89%
41,828,699
0.89
Dec 05, 2025
18.08
18.60
17.91
17.95
17.95
-0.61%
40,574,559
0.87
Dec 04, 2025
17.61
18.17
17.37
18.06
18.06
+3.02%
39,172,102
0.83
Dec 03, 2025
17.20
17.90
16.90
17.53
17.53
+1.74%
31,993,641
0.67
Dec 02, 2025
17.23
17.67
17.04
17.23
17.23
+0.41%
34,438,887
0.71
Dec 01, 2025
16.55
17.79
16.51
17.16
17.16
+1.78%
43,380,961
0.88
Nov 28, 2025
16.39
17.06
16.26
16.86
16.86
+4.20%
18,542,971
0.37
Nov 27, 2025
15.61
16.48
15.51
16.18
16.18
0.00%
0
0.00
Nov 26, 2025
15.61
16.48
15.51
16.18
16.18
+3.98%
35,451,238
0.71
Nov 25, 2025
15.12
15.67
14.90
15.56
15.56
+2.57%
30,087,730
0.60
Nov 24, 2025
15.03
15.25
14.68
15.17
15.17
+2.09%
42,345,113
0.84
Nov 21, 2025
14.74
15.12
13.95
14.86
14.86
+1.36%
40,498,559
0.80
Nov 20, 2025
14.94
15.63
14.59
14.66
14.66
-0.41%
45,539,367
0.89
Nov 19, 2025
14.83
14.93
14.33
14.72
14.72
-1.80%
51,911,047
1.02
Nov 18, 2025
14.68
15.33
14.40
14.99
14.99
+0.81%
40,761,539
0.80
Nov 17, 2025
15.01
15.24
14.53
14.87
14.87
-1.59%
58,303,191
1.15
Nov 14, 2025
15.70
15.87
15.07
15.11
15.11
-7.81%
60,069,180
1.19
Nov 13, 2025
17.24
17.71
16.21
16.39
16.39
-6.45%
58,775,059
1.17
Nov 12, 2025
17.56
17.71
16.40
17.52
17.52
-2.77%
72,372,109
1.46
Nov 11, 2025
16.38
18.13
16.20
18.02
18.02
+9.81%
109,217,445
2.26
Nov 10, 2025
15.54
16.75
15.01
16.41
16.41
+7.75%
104,369,859
2.21
Rows: