⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

RIVN

Rivian Automotive, Inc.

Consumer Cyclical · Auto Manufacturers

16.005USD

-0.1650 (-1.02%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Rivian Automotive, Inc.
High
22.45
on 12/19/25
Low
12.50
on 11/04/25
Average
15.8649
35.6mm
Net Chg
2.18
+15.58%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2616.1716,908,900
Fr 09/04/2615.7414,082,200
Th 09/03/2615.9114,346,000
We 09/02/2615.6115,350,400
Tu 09/01/2615.5315,983,799
Mo 08/31/2616.0623,175,408
Fr 08/28/2616.0740,838,481
Th 08/27/2616.8016,153,316
We 08/26/2616.3319,049,354
Tu 08/25/2616.7412,830,814
Mo 08/24/2616.6021,733,084
Fr 08/21/2616.9735,262,600
Th 08/20/2616.0117,440,300
We 08/19/2615.7323,916,700
Tu 08/18/2614.7822,724,800
Mo 08/17/2614.8743,729,600
Fr 08/14/2615.3617,231,800
Th 08/13/2615.8212,165,500
We 08/12/2615.9314,781,700
Tu 08/11/2616.3615,414,100
Mo 08/10/2616.3918,181,200
Fr 08/07/2616.0017,681,100
DateLast PriceVolume
Th 08/06/2615.3813,934,600
We 08/05/2615.5617,681,100
Tu 08/04/2615.7623,356,500
Mo 08/03/2615.3522,327,700
Fr 07/31/2615.2254,522,300
Th 07/30/2616.8326,866,500
We 07/29/2616.3318,465,800
Tu 07/28/2616.6916,119,900
Mo 07/27/2616.4835,152,600
DateLast PriceVolume
Tu 07/07/2616.4991,175,900
Mo 07/06/2620.1442,436,300
Th 07/02/2618.6378,212,500
We 07/01/2617.1826,987,000
Tu 06/30/2617.3531,373,700
Mo 06/29/2616.8138,775,800
Fr 06/26/2615.6342,591,500
Th 06/25/2614.8626,739,700
We 06/24/26
DateLast PriceVolume
We 06/03/2618.2751,857,200
Tu 06/02/2617.2939,250,200
Mo 06/01/2616.9543,483,500
Fr 05/29/2616.3059,451,500
Th 05/28/2615.2023,145,700
We 05/27/2614.7023,273,900
Tu 05/26/2614.3922,915,400
Fr 05/22/2614.2227,073,400
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2615.0253,434,700
Th 04/30/2616.4031,193,600
We 04/29/2616.0616,223,600
Tu 04/28/2616.1416,286,300
Mo 04/27/2616.7221,176,000
Fr 04/24/2616.5223,800,400
Th 04/23/2616.9524,269,300
We 04/22/2617.7426,160,200
Tu 04/21/2617.1521,364,000
DateLast PriceVolume
Tu 03/31/2615.0524,085,900
Mo 03/30/2614.4919,715,400
Fr 03/27/2614.7722,351,500
Th 03/26/2615.2116,862,800
We 03/25/2615.6220,330,900
Tu 03/24/2616.1019,443,600
Mo 03/23/2615.7737,348,000
Fr 03/20/2614.9151,016,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/2615.3334,214,300
Th 02/26/2615.6123,469,700
We 02/25/2615.2519,283,200
Tu 02/24/2615.1221,025,300
Mo 02/23/2614.9617,459,800
Fr 02/20/2615.2720,860,500
Th 02/19/2615.5928,703,600
We 02/18/2616.1530,101,700
Tu 02/17/2616.4755,972,100
DateLast PriceVolume
Tu 01/27/2615.2721,218,500
Mo 01/26/2615.7517,863,800
Fr 01/23/2615.9520,442,100
Th 01/22/2616.3220,350,000
We 01/21/2616.4723,601,500
Tu 01/20/2616.1629,808,100
Fr 01/16/2616.6726,925,000
Th 01/15/2617.0629,245,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/2521.1838,763,700
Mo 12/22/2521.7538,448,500
Fr 12/19/2522.45106,165,100
Th 12/18/2520.2867,245,400
We 12/17/2517.6332,172,700
Tu 12/16/2517.9046,207,200
Mo 12/15/2518.7064,341,000
Fr 12/12/2518.42103,734,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/2514.6645,539,400
We 11/19/2514.7251,911,000
Tu 11/18/2514.9940,761,500
Mo 11/17/2514.8758,303,200
Fr 11/14/2515.1160,069,200
Th 11/13/2516.3958,775,100
We 11/12/2517.5272,372,100
Tu 11/11/2518.02109,217,400
Mo 11/10/2516.41104,369,900
DateLast PriceVolume
Tu 10/21/2513.2027,959,900
Mo 10/20/2513.0835,626,600
Fr 10/17/2513.0324,003,800
Th 10/16/2512.9128,327,500
We 10/15/2513.4136,082,900
Tu 10/14/2513.1225,298,100
Mo 10/13/2513.0621,988,800
Fr 10/10/2512.8025,834,700
Th 10/09/25
DateLast PriceVolume
Fr 09/19/2514.3868,671,900
Th 09/18/2514.6848,669,500
We 09/17/2514.1147,865,900
Tu 09/16/2514.3262,422,900
Mo 09/15/2513.6030,818,500
Fr 09/12/2513.4667,199,600
Th 09/11/2513.9740,471,700
We 09/10/2513.9132,445,400
Tu 09/09/2513.9430,599,700
Fr 07/24/2615.8427,457,400
Th 07/23/2616.4630,050,300
We 07/22/2617.1821,196,700
Tu 07/21/2617.7625,632,000
Mo 07/20/2617.2415,882,300
Fr 07/17/2617.4528,927,500
Th 07/16/2617.0941,104,800
We 07/15/2617.8029,115,800
Tu 07/14/2617.5031,269,400
Mo 07/13/2617.3124,217,300
Fr 07/10/2617.4840,150,500
Th 07/09/2618.1284,068,800
We 07/08/2616.66110,859,000
14.64
23,138,200
Tu 06/23/2614.8924,290,300
Mo 06/22/2615.1027,347,500
Th 06/18/2616.5231,711,700
We 06/17/2616.2634,148,200
Tu 06/16/2615.9325,457,700
Mo 06/15/2616.6820,193,200
Fr 06/12/2616.7631,778,500
Th 06/11/2615.5429,012,100
We 06/10/2614.7625,074,600
Tu 06/09/2615.7339,837,500
Mo 06/08/2616.8422,634,400
Fr 06/05/2616.3535,945,400
Th 06/04/2618.1235,162,000
14.15
25,002,800
We 05/20/2613.7344,632,400
Tu 05/19/2612.9041,231,800
Mo 05/18/2613.3529,544,100
Fr 05/15/2613.7942,196,700
Th 05/14/2614.5221,303,700
We 05/13/2614.2729,255,400
Tu 05/12/2613.9522,253,000
Mo 05/11/2614.0826,215,700
Fr 05/08/2614.2231,623,100
Th 05/07/2614.1826,127,600
We 05/06/2614.4824,738,800
Tu 05/05/2614.6028,211,000
Mo 05/04/2614.5148,844,400
Mo 04/20/2616.9219,620,300
Fr 04/17/2617.2332,234,700
Th 04/16/2616.8929,131,700
We 04/15/2616.4123,475,200
Tu 04/14/2615.9929,182,500
Mo 04/13/2615.9022,415,800
Fr 04/10/2615.4319,334,300
Th 04/09/2615.2416,625,000
We 04/08/2615.1431,904,800
Tu 04/07/2614.6927,778,900
Mo 04/06/2615.2922,766,800
Th 04/02/2615.4020,720,100
We 04/01/2614.9422,177,900
16.12
78,928,100
We 03/18/2615.5319,144,700
Tu 03/17/2615.8222,536,900
Mo 03/16/2615.3325,041,500
Fr 03/13/2614.8630,983,100
Th 03/12/2615.3037,373,900
We 03/11/2616.6521,360,700
Tu 03/10/2616.5451,139,300
Mo 03/09/2615.8725,666,200
Fr 03/06/2615.3724,930,200
Th 03/05/2615.1927,696,900
We 03/04/2614.9223,847,600
Tu 03/03/2615.1025,283,000
Mo 03/02/2615.0120,187,700
Fr 02/13/2617.73127,927,300
Th 02/12/2614.0038,024,300
We 02/11/2614.7627,135,500
Tu 02/10/2614.9637,616,400
Mo 02/09/2614.6931,858,800
Fr 02/06/2614.8031,308,200
Th 02/05/2613.7329,469,100
We 02/04/2614.3723,370,800
Tu 02/03/2614.4125,673,300
Mo 02/02/2614.4419,269,300
Fr 01/30/2614.7525,350,700
Th 01/29/2615.1723,475,000
We 01/28/2615.2019,042,100
17.50
53,011,100
Tu 01/13/2618.8524,788,400
Mo 01/12/2619.1529,279,100
Fr 01/09/2619.2232,467,400
Th 01/08/2619.8936,672,600
We 01/07/2620.0642,136,800
Tu 01/06/2619.5334,687,800
Mo 01/05/2619.5931,071,500
Fr 01/02/2619.4142,740,200
We 12/31/2519.7121,573,800
Tu 12/30/2519.5938,607,700
Mo 12/29/2520.6720,707,600
Fr 12/26/2520.9020,503,000
We 12/24/2521.1310,629,600
16.43
97,129,800
We 12/10/2517.5048,017,200
Tu 12/09/2517.7121,450,700
Mo 12/08/2517.6141,828,700
Fr 12/05/2517.9540,574,600
Th 12/04/2518.0639,172,100
We 12/03/2517.5331,993,600
Tu 12/02/2517.2334,438,900
Mo 12/01/2517.1643,381,000
Fr 11/28/2516.8618,543,000
We 11/26/2516.1835,451,200
Tu 11/25/2515.5630,087,700
Mo 11/24/2515.1742,345,100
Fr 11/21/2514.8640,498,600
Fr 11/07/2515.2365,782,100
Th 11/06/2515.2288,735,300
We 11/05/2515.42197,650,600
Tu 11/04/2512.5055,207,800
Mo 11/03/2513.1938,765,500
Fr 10/31/2513.5744,821,400
Th 10/30/2512.9939,850,400
We 10/29/2513.7134,922,200
Tu 10/28/2513.5041,866,300
Mo 10/27/2513.4148,280,800
Fr 10/24/2512.9828,316,100
Th 10/23/2513.0926,000,500
We 10/22/2512.9241,848,600
13.09
27,776,400
We 10/08/2513.1326,798,600
Tu 10/07/2513.2631,711,000
Mo 10/06/2513.5029,514,100
Fr 10/03/2513.6545,879,700
Th 10/02/2513.5375,952,400
We 10/01/2514.6127,345,900
Tu 09/30/2514.6848,572,400
Mo 09/29/2515.2546,005,200
Fr 09/26/2515.5936,800,700
Th 09/25/2515.7444,793,600
We 09/24/2515.7950,644,500
Tu 09/23/2515.5353,832,600
Mo 09/22/2515.2474,244,700
Mo 09/08/2513.9954,560,700