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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.98 | $15.36 | $11.38 | $12.16 | -18.61% | 622,825,210 |
| Sep 2026 | $15.68 | $16.81 | $14.70 | $14.94 | -6.97% | 441,308,790 |
| Aug 2026 | $15.40 | $17.16 | $14.40 | $16.06 | +5.52% | 450,440,040 |
| Jul 2026 | $17.28 | $20.20 | $15.15 | $15.22 | -12.28% | 899,925,380 |
| Jun 2026 | $16.14 | $18.55 | $14.35 | $17.35 | +6.44% | 679,898,600 |
| May 2026 | $15.58 | $16.60 | $12.65 | $16.30 | -0.61% | 650,475,100 |
| Apr 2026 | $15.54 | $18.07 | $14.43 | $16.40 | +8.97% | 497,841,490 |
| Mar 2026 | $15.00 | $17.56 | $14.24 | $15.05 | -1.83% | 645,355,380 |
| Feb 2026 | $14.70 | $18.48 | $13.58 | $15.33 | +3.93% | 642,743,010 |
| Jan 2026 | $19.78 | $20.95 | $14.50 | $14.75 | -25.16% | 584,176,950 |
| Dec 2025 | $16.55 | $22.69 | $15.73 | $19.71 | +16.90% | 1,007,086,110 |
| Nov 2025 | $13.55 | $18.13 | $12.39 | $16.86 | +24.24% | 1,214,385,740 |
| Oct 2025 | $14.79 | $15.06 | $12.61 | $13.57 | -7.56% | 796,006,720 |
| Sep 2025 | $13.30 | $16.17 | $12.57 | $14.68 | +8.18% | 1,137,401,100 |
| Aug 2025 | $12.65 | $13.89 | $11.57 | $13.57 | +5.44% | 926,718,050 |
| Jul 2025 | $13.55 | $14.51 | $11.96 | $12.87 | -6.33% | 760,076,350 |
| Jun 2025 | $14.40 | $14.80 | $13.26 | $13.74 | -5.44% | 456,028,340 |
| May 2025 | $13.72 | $17.15 | $12.52 | $14.53 | +6.37% | 835,721,750 |
| Apr 2025 | $12.47 | $13.81 | $10.36 | $13.66 | +9.72% | 665,238,760 |
| Mar 2025 | $12.00 | $13.30 | $10.48 | $12.45 | +5.15% | 605,127,590 |
| Feb 2025 | $12.02 | $14.45 | $11.32 | $11.84 | -5.73% | 601,351,940 |
| Jan 2025 | $13.35 | $16.65 | $12.17 | $12.56 | -5.56% | 762,499,740 |
| Dec 2024 | $12.27 | $15.49 | $11.52 | $13.30 | +8.75% | 759,007,110 |
| Nov 2024 | $10.21 | $13.10 | $9.50 | $12.23 | +21.09% | 1,025,859,990 |
| Oct 2024 | $11.20 | $11.21 | $9.83 | $10.10 | -9.98% | 641,167,360 |
| Sep 2024 | $13.94 | $14.08 | $10.95 | $11.22 | -20.59% | 598,401,700 |
| Aug 2024 | $16.40 | $16.45 | $12.77 | $14.13 | -13.89% | 634,202,240 |
| Jul 2024 | $13.46 | $18.86 | $13.31 | $16.41 | +22.28% | 978,492,310 |
| Jun 2024 | $11.13 | $16.35 | $10.15 | $13.42 | +22.89% | 954,329,280 |
| May 2024 | $8.85 | $12.13 | $8.84 | $10.92 | +22.70% | 916,853,370 |
| Apr 2024 | $10.99 | $11.13 | $8.26 | $8.90 | -18.72% | 835,522,370 |
| Mar 2024 | $11.20 | $13.64 | $10.36 | $10.95 | -3.27% | 963,158,670 |
| Feb 2024 | $15.54 | $16.84 | $10.05 | $11.32 | -26.06% | 1,014,727,880 |
| Jan 2024 | $21.86 | $21.94 | $14.59 | $15.31 | -34.74% | 669,114,740 |
| Dec 2023 | $16.81 | $24.62 | $16.62 | $23.46 | +39.98% | 740,865,060 |
| Nov 2023 | $16.25 | $18.77 | $15.12 | $16.76 | +3.33% | 841,988,670 |
| Oct 2023 | $23.93 | $24.87 | $15.29 | $16.22 | -33.20% | 1,037,410,480 |
| Sep 2023 | $23.00 | $24.62 | $20.03 | $24.28 | +6.82% | 496,721,960 |
| Aug 2023 | $27.19 | $27.64 | $19.48 | $22.73 | -17.76% | 778,331,530 |
| Jul 2023 | $17.84 | $28.06 | $17.80 | $27.64 | +65.91% | 1,745,508,040 |
| Jun 2023 | $14.43 | $16.75 | $13.30 | $16.66 | +13.10% | 709,830,960 |
| May 2023 | $12.81 | $15.74 | $12.35 | $14.73 | +14.90% | 522,333,610 |
| Apr 2023 | $15.28 | $15.80 | $11.68 | $12.82 | -17.18% | 409,083,060 |
| Mar 2023 | $17.65 | $17.74 | $12.58 | $15.48 | -19.79% | 937,563,230 |
| Feb 2023 | $19.50 | $22.09 | $16.91 | $19.30 | -0.52% | 431,915,910 |
| Jan 2023 | $18.90 | $21.44 | $15.28 | $19.40 | +5.26% | 618,961,050 |
| Dec 2022 | $31.97 | $32.60 | $17.45 | $18.43 | -42.48% | 370,192,568 |
| Nov 2022 | $36.15 | $36.45 | $27.36 | $32.04 | -8.38% | 268,515,803 |
| Oct 2022 | $32.72 | $37.39 | $28.62 | $34.97 | +6.26% | 339,533,931 |
| Sep 2022 | $32.28 | $40.86 | $30.71 | $32.91 | +0.61% | 439,034,159 |
| Aug 2022 | $34.30 | $40.56 | $31.44 | $32.71 | -4.64% | 341,263,052 |
| Jul 2022 | $25.91 | $35.41 | $24.48 | $34.30 | +33.26% | 314,021,355 |
| Jun 2022 | $31.65 | $32.79 | $24.83 | $25.74 | -18.03% | 334,843,620 |
| May 2022 | $29.94 | $34.28 | $19.25 | $31.40 | +3.84% | 616,511,730 |
| Apr 2022 | $50.18 | $50.26 | $29.44 | $30.24 | -39.81% | 301,982,547 |
| Mar 2022 | $65.43 | $66.54 | $33.46 | $50.24 | -25.64% | 478,210,420 |
| Feb 2022 | $67.28 | $71.50 | $53.50 | $67.56 | +2.77% | 343,060,830 |
| Jan 2022 | $106.14 | $106.80 | $50.00 | $65.74 | -36.60% | 378,028,774 |
| Dec 2021 | $120.54 | $126.75 | $88.40 | $103.69 | -13.42% | 284,388,074 |
| Nov 2021 | $106.75 | $179.47 | $95.20 | $119.76 | – | 703,353,113 |
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% |