Rivian Automotive, Inc. / DE (RIVN) stock
RIVNNasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
$12.16+0.71 (+6.20%)
Close on Oct 30, 2026Market cap $17.61BP/E –Yield –
Price history
Rivian Automotive, Inc. / DE share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.16
+6.20% on the day
52-week range
$11.38 – $22.69
-46.4% from the high
Change over 52 weeks
-6.4%
From $12.99 on Oct 30, 2025
Average volume
28.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.10 | $12.27 | $11.53 | $12.16 | +6.20% | 62,702,140 |
| Oct 29, 2026 | $11.67 | $11.87 | $11.38 | $11.45 | -1.89% | 43,236,240 |
| Oct 28, 2026 | $11.74 | $11.78 | $11.44 | $11.67 | -1.27% | 27,664,090 |
| Oct 27, 2026 | $11.52 | $12.09 | $11.50 | $11.82 | +3.41% | 35,110,870 |
| Oct 26, 2026 | $11.80 | $11.81 | $11.42 | $11.43 | -3.38% | 25,075,330 |
| Oct 23, 2026 | $11.93 | $12.02 | $11.60 | $11.83 | -1.91% | 23,554,380 |
| Oct 22, 2026 | $12.26 | $12.42 | $11.97 | $12.06 | -3.21% | 25,833,480 |
| Oct 21, 2026 | $12.57 | $12.74 | $12.44 | $12.46 | +0.24% | 20,500,200 |
| Oct 20, 2026 | $12.30 | $12.58 | $12.21 | $12.43 | +0.73% | 18,595,700 |
| Oct 19, 2026 | $12.50 | $12.52 | $12.16 | $12.34 | -0.64% | 19,915,630 |
| Oct 16, 2026 | $13.15 | $13.19 | $12.36 | $12.42 | -4.61% | 26,028,400 |
| Oct 15, 2026 | $12.83 | $13.15 | $12.53 | $13.02 | +0.54% | 23,818,750 |
| Oct 14, 2026 | $13.14 | $13.31 | $12.83 | $12.95 | -3.14% | 23,665,220 |
| Oct 13, 2026 | $13.39 | $13.59 | $13.34 | $13.37 | -1.26% | 16,612,510 |
| Oct 12, 2026 | $13.85 | $13.95 | $13.48 | $13.54 | -3.01% | 19,894,060 |
| Oct 9, 2026 | $14.27 | $14.43 | $13.82 | $13.96 | -2.58% | 25,755,670 |
| Oct 8, 2026 | $14.16 | $14.36 | $14.01 | $14.33 | -0.07% | 26,253,530 |
| Oct 7, 2026 | $14.29 | $14.45 | $14.10 | $14.34 | -1.17% | 22,156,180 |
| Oct 6, 2026 | $14.58 | $14.83 | $14.43 | $14.51 | -0.62% | 17,290,150 |
| Oct 5, 2026 | $14.26 | $14.62 | $14.13 | $14.60 | +2.10% | 26,154,400 |
| Oct 2, 2026 | $15.27 | $15.36 | $13.96 | $14.30 | -3.12% | 60,862,090 |
| Oct 1, 2026 | $14.98 | $15.02 | $14.55 | $14.76 | -1.20% | 32,146,190 |
| Sep 30, 2026 | $15.10 | $15.28 | $14.91 | $14.94 | -0.20% | 20,009,160 |
| Sep 29, 2026 | $14.94 | $15.34 | $14.70 | $14.97 | +1.22% | 28,889,470 |
| Sep 28, 2026 | $15.26 | $15.37 | $14.75 | $14.79 | -4.40% | 25,152,990 |
| Sep 25, 2026 | $15.45 | $15.65 | $15.18 | $15.47 | +1.18% | 16,693,870 |
| Sep 24, 2026 | $14.91 | $15.58 | $14.80 | $15.29 | +1.80% | 26,991,100 |
| Sep 23, 2026 | $15.04 | $15.17 | $14.80 | $15.02 | -0.79% | 17,152,720 |
| Sep 22, 2026 | $15.54 | $15.69 | $15.06 | $15.14 | -1.43% | 20,965,820 |
| Sep 21, 2026 | $15.22 | $15.65 | $15.19 | $15.36 | +2.47% | 19,884,570 |
| Sep 18, 2026 | $15.45 | $15.65 | $14.91 | $14.99 | -2.66% | 37,237,000 |
| Sep 17, 2026 | $15.58 | $16.09 | $15.38 | $15.40 | +1.12% | 26,799,730 |
| Sep 16, 2026 | $15.60 | $15.73 | $14.83 | $15.23 | -1.99% | 30,813,250 |
| Sep 15, 2026 | $15.73 | $15.89 | $15.30 | $15.54 | -2.02% | 21,114,560 |
| Sep 14, 2026 | $15.87 | $16.25 | $15.74 | $15.86 | -1.06% | 16,730,600 |
| Sep 11, 2026 | $16.25 | $16.81 | $16.01 | $16.03 | -0.12% | 19,063,660 |
| Sep 10, 2026 | $15.75 | $16.41 | $15.56 | $16.05 | +0.28% | 18,381,010 |
| Sep 9, 2026 | $16.06 | $16.39 | $15.93 | $16.01 | -1.02% | 18,489,970 |
| Sep 8, 2026 | $15.84 | $16.30 | $15.61 | $16.17 | +2.73% | 16,908,910 |
| Sep 4, 2026 | $15.77 | $15.86 | $15.56 | $15.74 | -1.07% | 14,134,600 |
| Sep 3, 2026 | $15.79 | $16.05 | $15.69 | $15.91 | +1.92% | 14,345,950 |
| Sep 2, 2026 | $15.55 | $15.79 | $15.41 | $15.61 | +0.48% | 15,350,420 |
| Sep 1, 2026 | $15.68 | $15.85 | $15.37 | $15.54 | -3.27% | 16,199,430 |
| Aug 31, 2026 | $15.90 | $16.44 | $15.89 | $16.06 | -0.06% | 23,317,910 |
| Aug 28, 2026 | $16.51 | $16.73 | $15.61 | $16.07 | -4.35% | 40,916,310 |
| Aug 27, 2026 | $16.45 | $16.97 | $16.42 | $16.80 | +2.88% | 16,334,140 |
| Aug 26, 2026 | $16.66 | $16.75 | $15.92 | $16.33 | -2.45% | 19,289,200 |
| Aug 25, 2026 | $16.84 | $16.95 | $16.51 | $16.74 | +0.84% | 12,883,680 |
| Aug 24, 2026 | $16.99 | $17.16 | $16.57 | $16.60 | -2.18% | 21,816,250 |
| Aug 21, 2026 | $16.08 | $17.15 | $16.06 | $16.97 | +6.00% | 35,315,940 |
| Aug 20, 2026 | $15.71 | $16.18 | $15.54 | $16.01 | +1.78% | 17,440,270 |
| Aug 19, 2026 | $15.02 | $15.74 | $14.92 | $15.73 | +6.43% | 23,916,720 |
| Aug 18, 2026 | $14.59 | $14.85 | $14.40 | $14.78 | -0.61% | 22,724,770 |
| Aug 17, 2026 | $15.24 | $15.36 | $14.72 | $14.87 | -3.19% | 43,729,560 |
| Aug 14, 2026 | $15.81 | $15.90 | $15.32 | $15.36 | -2.91% | 17,231,840 |
| Aug 13, 2026 | $15.86 | $16.12 | $15.72 | $15.82 | -0.69% | 12,165,530 |
| Aug 12, 2026 | $16.54 | $16.59 | $15.86 | $15.93 | -2.63% | 14,781,730 |
| Aug 11, 2026 | $16.46 | $16.49 | $15.94 | $16.36 | -0.18% | 15,414,120 |
| Aug 10, 2026 | $16.13 | $16.46 | $15.91 | $16.39 | +2.44% | 18,181,250 |
| Aug 7, 2026 | $15.64 | $16.17 | $15.58 | $16.00 | +4.03% | 17,681,060 |
| Aug 6, 2026 | $15.39 | $15.87 | $15.30 | $15.38 | -1.16% | 13,934,580 |
| Aug 5, 2026 | $15.63 | $15.69 | $15.30 | $15.56 | -1.27% | 17,681,050 |
| Aug 4, 2026 | $15.63 | $15.95 | $15.47 | $15.76 | +2.64% | 23,356,450 |
| Aug 3, 2026 | $15.40 | $15.79 | $15.10 | $15.36 | +0.89% | 22,327,680 |
| Jul 31, 2026 | $16.97 | $17.18 | $15.15 | $15.22 | -9.57% | 54,522,300 |
| Jul 30, 2026 | $16.57 | $16.89 | $16.16 | $16.83 | +3.06% | 26,866,540 |
| Jul 29, 2026 | $16.70 | $16.93 | $16.14 | $16.33 | -2.16% | 18,465,770 |
| Jul 28, 2026 | $16.26 | $16.72 | $15.88 | $16.69 | +1.27% | 16,119,890 |
| Jul 27, 2026 | $16.44 | $16.79 | $16.25 | $16.48 | +4.04% | 35,152,650 |
| Jul 24, 2026 | $16.52 | $16.61 | $15.68 | $15.84 | -3.77% | 27,457,370 |
| Jul 23, 2026 | $16.96 | $17.02 | $16.36 | $16.46 | -4.19% | 30,050,270 |
| Jul 22, 2026 | $17.59 | $17.94 | $16.99 | $17.18 | -3.27% | 21,196,730 |
| Jul 21, 2026 | $17.38 | $17.78 | $17.13 | $17.76 | +3.02% | 25,632,020 |
| Jul 20, 2026 | $17.52 | $17.99 | $17.07 | $17.24 | -1.23% | 15,882,300 |
| Jul 17, 2026 | $16.69 | $17.50 | $16.49 | $17.46 | +2.14% | 28,927,470 |
| Jul 16, 2026 | $17.70 | $17.77 | $16.59 | $17.09 | -3.99% | 41,104,770 |
| Jul 15, 2026 | $17.81 | $18.79 | $17.68 | $17.80 | +1.71% | 29,115,790 |
| Jul 14, 2026 | $17.35 | $17.65 | $16.70 | $17.50 | +1.10% | 31,269,390 |
| Jul 13, 2026 | $17.50 | $17.80 | $17.05 | $17.31 | -0.97% | 24,217,320 |
| Jul 10, 2026 | $18.44 | $18.79 | $17.48 | $17.48 | -3.53% | 40,150,520 |
| Jul 9, 2026 | $16.53 | $18.23 | $16.38 | $18.12 | +8.76% | 84,068,840 |
| Jul 8, 2026 | $15.67 | $16.79 | $15.43 | $16.66 | +1.03% | 110,859,000 |
| Jul 7, 2026 | $17.67 | $18.09 | $16.38 | $16.49 | -18.12% | 91,175,920 |
| Jul 6, 2026 | $18.55 | $20.20 | $18.39 | $20.14 | +8.11% | 42,436,340 |
| Jul 2, 2026 | $17.98 | $19.79 | $17.81 | $18.63 | +8.44% | 78,267,210 |
| Jul 1, 2026 | $17.28 | $17.80 | $17.07 | $17.18 | -0.98% | 26,986,970 |
| Jun 30, 2026 | $16.61 | $17.55 | $16.39 | $17.35 | +3.21% | 31,373,730 |
| Jun 29, 2026 | $15.80 | $16.88 | $15.57 | $16.81 | +7.55% | 38,775,790 |
| Jun 26, 2026 | $14.57 | $15.72 | $14.54 | $15.63 | +5.18% | 42,591,480 |
| Jun 25, 2026 | $14.64 | $14.88 | $14.35 | $14.86 | +1.50% | 26,739,690 |
| Jun 24, 2026 | $14.87 | $15.26 | $14.36 | $14.64 | -1.68% | 23,138,240 |
| Jun 23, 2026 | $14.97 | $15.30 | $14.81 | $14.89 | -1.39% | 24,290,310 |
| Jun 22, 2026 | $16.34 | $16.36 | $15.08 | $15.10 | -8.60% | 27,347,510 |
| Jun 18, 2026 | $16.46 | $16.61 | $16.03 | $16.52 | +1.60% | 31,711,730 |
| Jun 17, 2026 | $16.00 | $16.95 | $15.97 | $16.26 | +2.07% | 34,148,190 |
| Jun 16, 2026 | $16.54 | $16.56 | $15.73 | $15.93 | -4.50% | 25,457,660 |
| Jun 15, 2026 | $17.03 | $17.10 | $16.54 | $16.68 | -0.48% | 20,193,190 |
| Jun 12, 2026 | $15.68 | $16.78 | $15.44 | $16.76 | +7.85% | 31,874,290 |
| Jun 11, 2026 | $14.73 | $15.64 | $14.48 | $15.54 | +5.28% | 29,012,060 |
| Jun 10, 2026 | $15.67 | $15.80 | $14.65 | $14.76 | -6.17% | 25,074,600 |
| Jun 9, 2026 | $16.86 | $16.92 | $15.24 | $15.73 | -6.59% | 39,837,510 |
| Jun 8, 2026 | $16.71 | $17.60 | $16.37 | $16.84 | +3.00% | 22,634,350 |
| Jun 5, 2026 | $17.96 | $18.00 | $16.24 | $16.35 | -9.77% | 35,945,390 |
| Jun 4, 2026 | $17.97 | $18.55 | $17.75 | $18.12 | -0.82% | 35,162,020 |
| Jun 3, 2026 | $17.06 | $18.43 | $16.92 | $18.27 | +5.67% | 51,857,160 |
| Jun 2, 2026 | $16.99 | $17.69 | $16.67 | $17.29 | +2.01% | 39,250,190 |
| Jun 1, 2026 | $16.14 | $17.20 | $15.90 | $16.95 | +3.99% | 43,483,510 |
| May 29, 2026 | $15.23 | $16.60 | $15.11 | $16.30 | +7.24% | 59,451,470 |
| May 28, 2026 | $14.61 | $15.27 | $14.49 | $15.20 | +3.40% | 23,145,660 |
| May 27, 2026 | $14.45 | $14.86 | $14.45 | $14.70 | +2.15% | 23,273,910 |
| May 26, 2026 | $14.36 | $14.70 | $14.16 | $14.39 | +1.20% | 22,915,450 |
| May 22, 2026 | $14.17 | $14.40 | $14.08 | $14.22 | +0.49% | 27,073,400 |
| May 21, 2026 | $13.63 | $14.25 | $13.56 | $14.15 | +3.06% | 25,002,850 |
| May 20, 2026 | $13.07 | $13.78 | $12.77 | $13.73 | +6.43% | 44,632,400 |
| May 19, 2026 | $13.23 | $13.26 | $12.65 | $12.90 | -3.37% | 41,231,760 |
| May 18, 2026 | $13.77 | $13.79 | $13.14 | $13.35 | -3.19% | 29,544,140 |
| May 15, 2026 | $14.05 | $14.15 | $13.66 | $13.79 | -5.03% | 42,196,710 |
| May 14, 2026 | $14.25 | $14.83 | $14.20 | $14.52 | +1.75% | 21,303,750 |
| May 13, 2026 | $13.91 | $14.68 | $13.87 | $14.27 | +2.29% | 29,255,430 |
| May 12, 2026 | $14.01 | $14.19 | $13.64 | $13.95 | -0.92% | 22,252,980 |
| May 11, 2026 | $14.12 | $14.35 | $14.00 | $14.08 | -0.98% | 26,215,660 |
| May 8, 2026 | $14.27 | $14.35 | $13.84 | $14.22 | +0.28% | 31,623,070 |
| May 7, 2026 | $14.58 | $14.64 | $14.12 | $14.18 | -2.07% | 26,127,550 |
| May 6, 2026 | $14.68 | $14.79 | $14.42 | $14.48 | -0.82% | 24,738,770 |
| May 5, 2026 | $14.65 | $15.07 | $14.48 | $14.60 | +0.62% | 28,211,010 |
| May 4, 2026 | $15.16 | $15.16 | $14.39 | $14.51 | -3.40% | 48,844,390 |
| May 1, 2026 | $15.58 | $16.03 | $15.01 | $15.02 | -8.41% | 53,434,740 |
| Apr 30, 2026 | $16.22 | $16.69 | $15.88 | $16.40 | +2.12% | 31,193,560 |
| Apr 29, 2026 | $16.00 | $16.14 | $15.88 | $16.06 | -0.50% | 16,223,610 |
| Apr 28, 2026 | $16.49 | $16.54 | $15.96 | $16.14 | -3.47% | 16,286,290 |
| Apr 27, 2026 | $16.52 | $17.00 | $16.50 | $16.72 | +1.21% | 21,176,040 |
| Apr 24, 2026 | $16.95 | $17.07 | $16.26 | $16.52 | -2.54% | 23,800,380 |
| Apr 23, 2026 | $17.51 | $17.78 | $16.72 | $16.95 | -4.45% | 24,269,340 |
| Apr 22, 2026 | $17.40 | $18.07 | $17.26 | $17.74 | +3.44% | 26,160,210 |
| Apr 21, 2026 | $17.07 | $17.49 | $16.85 | $17.15 | +1.36% | 21,364,000 |
| Apr 20, 2026 | $17.03 | $17.15 | $16.76 | $16.92 | -1.80% | 19,620,260 |
| Apr 17, 2026 | $17.12 | $17.78 | $17.09 | $17.23 | +2.01% | 32,234,690 |
| Apr 16, 2026 | $16.64 | $17.04 | $16.37 | $16.89 | +2.93% | 29,131,750 |
| Apr 15, 2026 | $16.01 | $16.49 | $15.91 | $16.41 | +2.63% | 23,475,220 |
| Apr 14, 2026 | $16.32 | $16.71 | $15.80 | $15.99 | +0.57% | 29,182,450 |
| Apr 13, 2026 | $15.40 | $15.99 | $15.25 | $15.90 | +3.05% | 22,415,830 |
| Apr 10, 2026 | $15.37 | $15.87 | $15.30 | $15.43 | +1.25% | 19,334,330 |
| Apr 9, 2026 | $15.04 | $15.43 | $14.87 | $15.24 | +0.66% | 16,625,040 |
| Apr 8, 2026 | $15.49 | $15.62 | $14.87 | $15.14 | +3.06% | 31,904,790 |
| Apr 7, 2026 | $15.10 | $15.20 | $14.43 | $14.69 | -3.92% | 27,778,890 |
| Apr 6, 2026 | $15.39 | $15.69 | $14.90 | $15.29 | -0.71% | 22,766,800 |
| Apr 2, 2026 | $14.94 | $15.48 | $14.62 | $15.40 | +3.08% | 20,720,120 |
| Apr 1, 2026 | $15.54 | $15.82 | $14.87 | $14.94 | -0.73% | 22,177,890 |
| Mar 31, 2026 | $14.56 | $15.16 | $14.43 | $15.05 | +3.86% | 24,085,930 |
| Mar 30, 2026 | $14.90 | $14.99 | $14.24 | $14.49 | -1.90% | 19,715,400 |
| Mar 27, 2026 | $15.18 | $15.24 | $14.70 | $14.77 | -2.89% | 22,351,480 |
| Mar 26, 2026 | $15.42 | $15.70 | $15.13 | $15.21 | -2.62% | 16,862,780 |
| Mar 25, 2026 | $16.26 | $16.52 | $15.55 | $15.62 | -2.98% | 20,330,920 |
| Mar 24, 2026 | $15.47 | $16.13 | $15.37 | $16.10 | +2.09% | 19,524,060 |
| Mar 23, 2026 | $15.35 | $16.32 | $15.31 | $15.77 | +5.77% | 37,347,990 |
| Mar 20, 2026 | $15.96 | $16.05 | $14.81 | $14.91 | -7.51% | 51,016,920 |
| Mar 19, 2026 | $16.56 | $17.12 | $15.55 | $16.12 | +3.80% | 78,928,060 |
| Mar 18, 2026 | $15.65 | $16.04 | $15.50 | $15.53 | -1.83% | 19,144,740 |
| Mar 17, 2026 | $15.31 | $16.07 | $15.29 | $15.82 | +3.20% | 22,536,890 |
| Mar 16, 2026 | $15.04 | $15.45 | $14.85 | $15.33 | +3.16% | 25,041,510 |
| Mar 13, 2026 | $15.27 | $15.56 | $14.81 | $14.86 | -2.88% | 30,983,150 |
| Mar 12, 2026 | $16.60 | $16.79 | $15.24 | $15.30 | -8.11% | 37,373,870 |
| Mar 11, 2026 | $16.55 | $16.87 | $16.14 | $16.65 | +0.67% | 21,360,720 |
| Mar 10, 2026 | $16.70 | $17.56 | $16.50 | $16.54 | +4.22% | 51,139,300 |
| Mar 9, 2026 | $15.12 | $15.97 | $15.05 | $15.87 | +3.25% | 25,666,240 |
| Mar 6, 2026 | $14.82 | $15.62 | $14.80 | $15.37 | +1.18% | 24,930,230 |
| Mar 5, 2026 | $14.62 | $15.28 | $14.55 | $15.19 | +1.81% | 27,696,910 |
| Mar 4, 2026 | $14.98 | $15.34 | $14.84 | $14.92 | -1.19% | 23,847,610 |
| Mar 3, 2026 | $14.73 | $15.60 | $14.56 | $15.10 | +0.60% | 25,283,010 |
| Mar 2, 2026 | $15.00 | $15.22 | $14.70 | $15.01 | -2.09% | 20,187,660 |
| Feb 27, 2026 | $15.34 | $15.54 | $14.91 | $15.33 | -1.79% | 34,214,300 |
| Feb 26, 2026 | $15.18 | $15.77 | $15.13 | $15.61 | +2.36% | 23,469,660 |
| Feb 25, 2026 | $15.30 | $15.71 | $15.18 | $15.25 | +0.86% | 19,283,220 |
| Feb 24, 2026 | $15.10 | $15.35 | $14.74 | $15.12 | +1.07% | 21,025,340 |
| Feb 23, 2026 | $15.09 | $15.36 | $14.70 | $14.96 | -2.03% | 17,459,810 |
| Feb 20, 2026 | $15.34 | $15.42 | $15.01 | $15.27 | -2.05% | 20,860,450 |
| Feb 19, 2026 | $15.93 | $15.96 | $15.07 | $15.59 | -3.47% | 28,703,590 |
| Feb 18, 2026 | $16.50 | $17.09 | $16.07 | $16.15 | -1.94% | 30,101,660 |
| Feb 17, 2026 | $17.39 | $17.66 | $16.38 | $16.47 | -7.11% | 55,972,060 |
| Feb 13, 2026 | $17.77 | $18.48 | $16.40 | $17.73 | +26.64% | 127,927,300 |
| Feb 12, 2026 | $14.76 | $14.83 | $13.94 | $14.00 | -5.15% | 38,024,320 |
| Feb 11, 2026 | $15.16 | $15.24 | $14.32 | $14.76 | -1.34% | 27,135,470 |
| Feb 10, 2026 | $14.93 | $15.60 | $14.84 | $14.96 | +1.84% | 37,616,380 |
| Feb 9, 2026 | $14.82 | $15.10 | $14.33 | $14.69 | -0.74% | 31,858,830 |
| Feb 6, 2026 | $13.84 | $14.99 | $13.82 | $14.80 | +7.79% | 31,308,150 |
| Feb 5, 2026 | $14.11 | $14.34 | $13.58 | $13.73 | -4.45% | 29,469,090 |
| Feb 4, 2026 | $14.56 | $14.63 | $14.10 | $14.37 | -0.28% | 23,370,840 |
| Feb 3, 2026 | $14.45 | $14.80 | $13.92 | $14.41 | -0.21% | 25,673,270 |
| Feb 2, 2026 | $14.70 | $14.75 | $14.39 | $14.44 | -2.10% | 19,269,270 |
| Jan 30, 2026 | $15.10 | $15.27 | $14.50 | $14.75 | -2.77% | 25,350,730 |
| Jan 29, 2026 | $15.34 | $15.56 | $14.86 | $15.17 | -0.20% | 23,474,990 |
| Jan 28, 2026 | $15.43 | $15.50 | $15.13 | $15.20 | -0.46% | 19,042,100 |
| Jan 27, 2026 | $15.82 | $15.82 | $15.12 | $15.27 | -3.05% | 21,218,470 |
| Jan 26, 2026 | $15.82 | $15.88 | $15.56 | $15.75 | -1.25% | 17,863,770 |
| Jan 23, 2026 | $16.33 | $16.35 | $15.77 | $15.95 | -2.27% | 20,442,090 |
| Jan 22, 2026 | $16.53 | $16.98 | $16.22 | $16.32 | -0.91% | 20,350,030 |
| Jan 21, 2026 | $16.42 | $16.66 | $16.10 | $16.47 | +1.92% | 23,601,480 |
| Jan 20, 2026 | $16.23 | $16.30 | $15.86 | $16.16 | -3.06% | 29,808,090 |
| Jan 16, 2026 | $17.20 | $17.24 | $16.58 | $16.67 | -2.29% | 26,924,960 |
| Jan 15, 2026 | $17.48 | $17.57 | $16.88 | $17.06 | -2.51% | 29,245,360 |
| Jan 14, 2026 | $18.25 | $18.25 | $17.07 | $17.50 | -7.16% | 53,011,130 |
| Jan 13, 2026 | $19.10 | $19.15 | $18.65 | $18.85 | -1.57% | 24,788,360 |
| Jan 12, 2026 | $18.73 | $19.45 | $18.53 | $19.15 | -0.36% | 29,279,050 |
| Jan 9, 2026 | $19.95 | $20.17 | $19.04 | $19.22 | -3.37% | 32,467,370 |
| Jan 8, 2026 | $19.91 | $20.95 | $19.70 | $19.89 | -0.85% | 36,672,570 |
| Jan 7, 2026 | $19.46 | $20.58 | $18.69 | $20.06 | +2.71% | 42,136,830 |
| Jan 6, 2026 | $19.64 | $20.10 | $18.88 | $19.53 | -0.31% | 34,687,830 |
| Jan 5, 2026 | $19.47 | $20.00 | $19.16 | $19.59 | +0.93% | 31,071,490 |
| Jan 2, 2026 | $19.78 | $20.71 | $18.90 | $19.41 | -1.52% | 42,740,250 |
| Dec 31, 2025 | $19.62 | $19.92 | $19.30 | $19.71 | +0.61% | 21,573,790 |
| Dec 30, 2025 | $20.68 | $20.68 | $19.28 | $19.59 | -5.22% | 38,607,730 |
| Dec 29, 2025 | $20.64 | $21.04 | $20.33 | $20.67 | -1.10% | 20,707,560 |
| Dec 26, 2025 | $21.22 | $21.55 | $20.77 | $20.90 | -1.09% | 20,503,040 |
| Dec 24, 2025 | $21.11 | $21.49 | $20.83 | $21.13 | -0.24% | 10,629,610 |
| Dec 23, 2025 | $21.69 | $21.70 | $20.69 | $21.18 | -2.62% | 38,763,720 |
| Dec 22, 2025 | $22.47 | $22.69 | $21.63 | $21.75 | -3.12% | 38,448,530 |
| Dec 19, 2025 | $20.31 | $22.64 | $20.31 | $22.45 | +10.70% | 106,165,100 |
| Dec 18, 2025 | $18.26 | $20.33 | $18.26 | $20.28 | +15.03% | 67,245,360 |
| Dec 17, 2025 | $18.10 | $18.41 | $17.60 | $17.63 | -1.51% | 32,172,730 |
| Dec 16, 2025 | $18.63 | $18.97 | $17.64 | $17.90 | -4.28% | 46,207,200 |
| Dec 15, 2025 | $18.61 | $19.58 | $18.37 | $18.70 | +1.52% | 64,341,010 |
| Dec 12, 2025 | $16.82 | $19.60 | $16.73 | $18.42 | +12.11% | 103,734,200 |
| Dec 11, 2025 | $17.42 | $17.42 | $15.73 | $16.43 | -6.11% | 97,129,750 |
| Dec 10, 2025 | $17.63 | $18.41 | $17.46 | $17.50 | -1.19% | 48,017,200 |
| Dec 9, 2025 | $17.47 | $17.80 | $17.37 | $17.71 | +0.57% | 21,450,730 |
| Dec 8, 2025 | $17.57 | $17.71 | $17.04 | $17.61 | -1.89% | 41,828,700 |
| Dec 5, 2025 | $18.08 | $18.60 | $17.91 | $17.95 | -0.61% | 40,574,560 |
| Dec 4, 2025 | $17.61 | $18.17 | $17.37 | $18.06 | +3.02% | 39,172,100 |
| Dec 3, 2025 | $17.20 | $17.90 | $16.90 | $17.53 | +1.74% | 31,993,640 |
| Dec 2, 2025 | $17.23 | $17.67 | $17.04 | $17.23 | +0.41% | 34,438,890 |
| Dec 1, 2025 | $16.55 | $17.79 | $16.51 | $17.16 | +1.78% | 43,380,960 |
| Nov 28, 2025 | $16.39 | $17.06 | $16.26 | $16.86 | +4.20% | 18,542,970 |
| Nov 26, 2025 | $15.61 | $16.48 | $15.51 | $16.18 | +3.98% | 35,451,240 |
| Nov 25, 2025 | $15.12 | $15.67 | $14.90 | $15.56 | +2.57% | 30,087,730 |
| Nov 24, 2025 | $15.03 | $15.25 | $14.68 | $15.17 | +2.09% | 42,345,110 |
| Nov 21, 2025 | $14.74 | $15.12 | $13.95 | $14.86 | +1.36% | 40,498,560 |
| Nov 20, 2025 | $14.94 | $15.63 | $14.59 | $14.66 | -0.41% | 45,539,370 |
| Nov 19, 2025 | $14.83 | $14.93 | $14.33 | $14.72 | -1.80% | 51,911,050 |
| Nov 18, 2025 | $14.68 | $15.33 | $14.40 | $14.99 | +0.81% | 40,761,540 |
| Nov 17, 2025 | $15.01 | $15.24 | $14.53 | $14.87 | -1.59% | 58,303,190 |
| Nov 14, 2025 | $15.70 | $15.87 | $15.07 | $15.11 | -7.81% | 60,069,180 |
| Nov 13, 2025 | $17.24 | $17.71 | $16.21 | $16.39 | -6.45% | 58,775,060 |
| Nov 12, 2025 | $17.56 | $17.71 | $16.40 | $17.52 | -2.77% | 72,372,110 |
| Nov 11, 2025 | $16.38 | $18.13 | $16.20 | $18.02 | +9.81% | 109,217,400 |
| Nov 10, 2025 | $15.54 | $16.75 | $15.01 | $16.41 | +7.75% | 104,369,900 |
| Nov 7, 2025 | $15.06 | $15.38 | $14.25 | $15.23 | +0.07% | 65,782,100 |
| Nov 6, 2025 | $15.26 | $15.61 | $14.48 | $15.22 | -1.30% | 88,735,330 |
| Nov 5, 2025 | $13.34 | $15.85 | $13.26 | $15.42 | +23.36% | 197,650,600 |
| Nov 4, 2025 | $12.96 | $12.98 | $12.39 | $12.50 | -5.23% | 55,207,840 |
| Nov 3, 2025 | $13.55 | $13.59 | $13.16 | $13.19 | -2.80% | 38,765,460 |
| Oct 31, 2025 | $13.08 | $13.59 | $12.90 | $13.57 | +4.46% | 44,821,430 |
| Oct 30, 2025 | $13.55 | $13.58 | $12.99 | $12.99 | -5.25% | 39,850,380 |
| Oct 29, 2025 | $13.50 | $13.88 | $13.45 | $13.71 | +1.56% | 34,922,240 |
| Oct 28, 2025 | $13.41 | $13.63 | $13.21 | $13.50 | +0.67% | 41,866,270 |
| Oct 27, 2025 | $13.17 | $13.67 | $12.97 | $13.41 | +3.31% | 48,280,810 |
| Oct 24, 2025 | $13.22 | $13.27 | $12.94 | $12.98 | -0.84% | 28,316,100 |
| Oct 23, 2025 | $12.77 | $13.19 | $12.71 | $13.09 | +1.32% | 26,000,490 |
| Oct 22, 2025 | $13.09 | $13.25 | $12.72 | $12.92 | -2.12% | 41,848,610 |
| Oct 21, 2025 | $13.07 | $13.56 | $12.90 | $13.20 | +0.92% | 27,959,920 |
| Oct 20, 2025 | $12.80 | $13.15 | $12.66 | $13.08 | – | 35,626,610 |
Seasonality
RIVN return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -19.4% | -5.1% | -9.1% | -11.4% | 9.4% | 3.8% | 20.6% | -5.1% | -2.4% | -12.6% | 10.1% | 1.9% |
| Months up | 1 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 1 of 5 | 3 of 4 | 3 of 5 |
| 2026 | -25.2% | 3.9% | -1.8% | 9.0% | -0.6% | 6.4% | -12.3% | 5.5% | -7.0% | -18.6% | ||
| 2025 | -5.6% | -5.7% | 5.2% | 9.7% | 6.4% | -5.4% | -6.3% | 5.4% | 8.2% | -7.6% | 24.2% | 16.9% |
| 2024 | -34.7% | -26.1% | -3.3% | -18.7% | 22.7% | 22.9% | 22.3% | -13.9% | -20.6% | -10.0% | 21.1% | 8.7% |
| 2023 | 5.3% | -0.5% | -19.8% | -17.2% | 14.9% | 13.1% | 65.9% | -17.8% | 6.8% | -33.2% | 3.3% | 40.0% |
| 2022 | -36.6% | 2.8% | -25.6% | -39.8% | 3.8% | -18.0% | 33.3% | -4.6% | 0.6% | 6.3% | -8.4% | -42.5% |
| 2021 | -13.4% |