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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.80 | $12.27 | $11.38 | $12.16 | +2.79% | 193,788,670 |
| Oct 19, 2026 | $12.50 | $12.74 | $11.60 | $11.83 | -4.75% | 108,399,390 |
| Oct 12, 2026 | $13.85 | $13.95 | $12.36 | $12.42 | -11.03% | 110,018,940 |
| Oct 5, 2026 | $14.26 | $14.83 | $13.82 | $13.96 | -2.38% | 117,609,930 |
| Sep 28, 2026 | $15.26 | $15.37 | $13.96 | $14.30 | -7.56% | 167,059,900 |
| Sep 21, 2026 | $15.22 | $15.69 | $14.80 | $15.47 | +3.20% | 101,688,080 |
| Sep 14, 2026 | $15.87 | $16.25 | $14.83 | $14.99 | -6.49% | 132,695,140 |
| Sep 8, 2026 | $15.84 | $16.81 | $15.56 | $16.03 | +1.84% | 72,843,550 |
| Aug 31, 2026 | $15.90 | $16.44 | $15.37 | $15.74 | -2.05% | 83,348,310 |
| Aug 24, 2026 | $16.99 | $17.16 | $15.61 | $16.07 | -5.30% | 111,239,580 |
| Aug 17, 2026 | $15.24 | $17.15 | $14.40 | $16.97 | +10.48% | 143,127,260 |
| Aug 10, 2026 | $16.13 | $16.59 | $15.32 | $15.36 | -4.00% | 77,774,470 |
| Aug 3, 2026 | $15.40 | $16.17 | $15.10 | $16.00 | +5.12% | 94,980,820 |
| Jul 27, 2026 | $16.44 | $17.18 | $15.15 | $15.22 | -3.91% | 151,127,150 |
| Jul 20, 2026 | $17.52 | $17.99 | $15.68 | $15.84 | -9.25% | 120,218,690 |
| Jul 13, 2026 | $17.50 | $18.79 | $16.49 | $17.46 | -0.14% | 154,634,740 |
| Jul 6, 2026 | $18.55 | $20.20 | $15.43 | $17.48 | -6.17% | 368,690,620 |
| Jun 29, 2026 | $15.80 | $19.79 | $15.57 | $18.63 | +19.19% | 175,403,700 |
| Jun 22, 2026 | $16.34 | $16.36 | $14.35 | $15.63 | -5.39% | 144,107,230 |
| Jun 15, 2026 | $17.03 | $17.10 | $15.73 | $16.52 | -1.43% | 111,510,770 |
| Jun 8, 2026 | $16.71 | $17.60 | $14.48 | $16.76 | +2.51% | 148,432,810 |
| Jun 1, 2026 | $16.14 | $18.55 | $15.90 | $16.35 | +0.31% | 205,698,270 |
| May 26, 2026 | $14.36 | $16.60 | $14.16 | $16.30 | +14.63% | 128,786,490 |
| May 18, 2026 | $13.77 | $14.40 | $12.65 | $14.22 | +3.12% | 167,484,550 |
| May 11, 2026 | $14.12 | $14.83 | $13.64 | $13.79 | -3.02% | 141,224,530 |
| May 4, 2026 | $15.16 | $15.16 | $13.84 | $14.22 | -5.33% | 159,544,790 |
| Apr 27, 2026 | $16.52 | $17.00 | $15.01 | $15.02 | -9.08% | 138,314,240 |
| Apr 20, 2026 | $17.03 | $18.07 | $16.26 | $16.52 | -4.12% | 115,214,190 |
| Apr 13, 2026 | $15.40 | $17.78 | $15.25 | $17.23 | +11.67% | 136,439,940 |
| Apr 6, 2026 | $15.39 | $15.87 | $14.43 | $15.43 | +0.19% | 118,409,850 |
| Mar 30, 2026 | $14.90 | $15.82 | $14.24 | $15.40 | +4.27% | 86,699,340 |
| Mar 23, 2026 | $15.35 | $16.52 | $14.70 | $14.77 | -0.94% | 116,417,230 |
| Mar 16, 2026 | $15.04 | $17.12 | $14.81 | $14.91 | +0.34% | 196,668,120 |
| Mar 9, 2026 | $15.12 | $17.56 | $14.81 | $14.86 | -3.32% | 166,523,280 |
| Mar 2, 2026 | $15.00 | $15.62 | $14.55 | $15.37 | +0.26% | 121,945,420 |
| Feb 23, 2026 | $15.09 | $15.77 | $14.70 | $15.33 | +0.39% | 115,452,330 |
| Feb 17, 2026 | $17.39 | $17.66 | $15.01 | $15.27 | -13.87% | 135,637,760 |
| Feb 9, 2026 | $14.82 | $18.48 | $13.94 | $17.73 | +19.80% | 262,562,300 |
| Feb 2, 2026 | $14.70 | $14.99 | $13.58 | $14.80 | +0.34% | 129,090,620 |
| Jan 26, 2026 | $15.82 | $15.88 | $14.50 | $14.75 | -7.52% | 106,950,060 |
| Jan 20, 2026 | $16.23 | $16.98 | $15.77 | $15.95 | -4.32% | 94,201,690 |
| Jan 12, 2026 | $18.73 | $19.45 | $16.58 | $16.67 | -13.27% | 163,248,860 |
| Jan 5, 2026 | $19.47 | $20.95 | $18.69 | $19.22 | -0.98% | 177,036,090 |
| Dec 29, 2025 | $20.64 | $21.04 | $18.90 | $19.41 | -7.13% | 123,629,330 |
| Dec 22, 2025 | $22.47 | $22.69 | $20.69 | $20.90 | -6.90% | 108,344,900 |
| Dec 15, 2025 | $18.61 | $22.64 | $17.60 | $22.45 | +21.88% | 316,131,400 |
| Dec 8, 2025 | $17.57 | $19.60 | $15.73 | $18.42 | +2.62% | 312,160,580 |
| Dec 1, 2025 | $16.55 | $18.60 | $16.51 | $17.95 | +6.47% | 189,560,150 |
| Nov 24, 2025 | $15.03 | $17.06 | $14.68 | $16.86 | +13.46% | 126,427,050 |
| Nov 17, 2025 | $15.01 | $15.63 | $13.95 | $14.86 | -1.65% | 237,013,710 |
| Nov 10, 2025 | $15.54 | $18.13 | $15.01 | $15.11 | -0.79% | 404,803,650 |
| Nov 3, 2025 | $13.55 | $15.85 | $12.39 | $15.23 | +12.23% | 446,141,330 |
| Oct 27, 2025 | $13.17 | $13.88 | $12.90 | $13.57 | +4.55% | 209,741,130 |
| Oct 20, 2025 | $12.80 | $13.56 | $12.66 | $12.98 | -0.38% | 159,751,730 |
| Oct 13, 2025 | $12.99 | $13.64 | $12.61 | $13.03 | +1.80% | 135,701,060 |
| Oct 6, 2025 | $13.73 | $13.90 | $12.67 | $12.80 | -6.23% | 141,634,830 |
| Sep 29, 2025 | $15.75 | $15.79 | $13.21 | $13.65 | -12.44% | 243,755,550 |
| Sep 22, 2025 | $14.31 | $16.17 | $14.11 | $15.59 | +8.41% | 260,316,170 |
| Sep 15, 2025 | $13.63 | $14.94 | $13.38 | $14.38 | +6.84% | 258,448,760 |
| Sep 8, 2025 | $14.24 | $14.63 | $12.57 | $13.46 | -5.28% | 225,277,030 |
| Sep 2, 2025 | $13.30 | $15.03 | $12.98 | $14.21 | +4.72% | 298,781,560 |
| Aug 25, 2025 | $13.05 | $13.89 | $12.84 | $13.57 | +3.67% | 210,170,400 |
| Aug 18, 2025 | $12.28 | $13.11 | $11.84 | $13.09 | +6.94% | 239,513,840 |
| Aug 11, 2025 | $11.88 | $12.45 | $11.58 | $12.24 | +3.82% | 189,086,840 |
| Aug 4, 2025 | $12.56 | $12.84 | $11.57 | $11.79 | -4.77% | 245,398,550 |
| Jul 28, 2025 | $14.05 | $14.07 | $12.31 | $12.38 | -11.63% | 179,633,870 |
| Jul 21, 2025 | $13.92 | $14.51 | $13.41 | $14.01 | +2.26% | 209,621,640 |
| Jul 14, 2025 | $12.85 | $13.86 | $11.96 | $13.70 | +5.14% | 198,452,170 |
| Jul 7, 2025 | $12.88 | $13.50 | $12.44 | $13.03 | -0.31% | 120,801,200 |
| Jun 30, 2025 | $13.60 | $13.83 | $12.83 | $13.07 | -3.90% | 112,884,590 |
| Jun 23, 2025 | $13.53 | $14.14 | $13.38 | $13.60 | +0.22% | 99,790,350 |
| Jun 16, 2025 | $13.63 | $14.14 | $13.26 | $13.57 | +1.12% | 92,099,260 |
| Jun 9, 2025 | $14.15 | $14.80 | $13.35 | $13.42 | -4.14% | 109,405,850 |
| Jun 2, 2025 | $14.40 | $14.68 | $13.61 | $14.00 | -3.65% | 135,964,180 |
| May 26, 2025 | $15.61 | $15.98 | $14.41 | $14.53 | -7.04% | 147,134,350 |
| May 19, 2025 | $15.44 | $17.15 | $15.25 | $15.63 | -1.14% | 204,470,230 |
| May 12, 2025 | $14.82 | $15.83 | $14.22 | $15.81 | +10.87% | 205,914,710 |
| May 5, 2025 | $13.70 | $14.69 | $12.52 | $14.26 | +3.11% | 219,061,450 |
| Apr 28, 2025 | $12.76 | $14.16 | $12.73 | $13.83 | +9.59% | 159,861,690 |
| Apr 21, 2025 | $11.49 | $12.65 | $10.85 | $12.62 | +8.79% | 119,900,850 |
| Apr 14, 2025 | $11.64 | $12.15 | $11.17 | $11.60 | +1.13% | 97,291,080 |
| Apr 7, 2025 | $10.57 | $12.18 | $10.47 | $11.47 | +2.32% | 174,098,670 |
| Mar 31, 2025 | $12.03 | $13.49 | $10.36 | $11.21 | -9.67% | 202,924,570 |
| Mar 24, 2025 | $11.84 | $13.30 | $11.74 | $12.41 | +6.98% | 181,914,380 |
| Mar 17, 2025 | $10.75 | $11.74 | $10.72 | $11.60 | +7.91% | 142,030,490 |
| Mar 10, 2025 | $10.97 | $11.63 | $10.48 | $10.75 | -3.76% | 121,674,930 |
| Mar 3, 2025 | $12.00 | $12.42 | $10.66 | $11.17 | -5.66% | 129,810,700 |
| Feb 24, 2025 | $12.50 | $12.72 | $11.32 | $11.84 | -8.71% | 185,348,840 |
| Feb 18, 2025 | $13.78 | $14.45 | $12.55 | $12.97 | -7.56% | 192,373,140 |
| Feb 10, 2025 | $12.66 | $14.19 | $12.25 | $14.03 | +12.42% | 130,630,300 |
| Feb 3, 2025 | $12.02 | $13.22 | $11.89 | $12.48 | -0.64% | 92,999,660 |
| Jan 27, 2025 | $12.79 | $13.56 | $12.22 | $12.56 | -1.64% | 115,220,620 |
| Jan 21, 2025 | $13.84 | $14.06 | $12.17 | $12.77 | -10.13% | 150,729,200 |
| Jan 13, 2025 | $13.54 | $15.34 | $13.01 | $14.21 | +2.60% | 190,929,420 |
| Jan 6, 2025 | $16.47 | $16.64 | $13.76 | $13.85 | -16.01% | 150,589,310 |
| Dec 30, 2024 | $13.35 | $16.65 | $12.76 | $16.49 | +20.81% | 214,310,360 |
| Dec 23, 2024 | $13.80 | $14.37 | $13.31 | $13.65 | -1.30% | 76,518,460 |
| Dec 16, 2024 | $14.11 | $15.49 | $12.73 | $13.83 | -3.76% | 224,685,250 |
| Dec 9, 2024 | $13.54 | $14.99 | $13.23 | $14.37 | +10.54% | 217,001,870 |
| Dec 2, 2024 | $12.27 | $13.52 | $11.52 | $13.00 | +6.30% | 181,522,360 |
| Nov 25, 2024 | $10.52 | $12.63 | $10.48 | $12.23 | +19.43% | 247,440,930 |
| Nov 18, 2024 | $10.05 | $10.72 | $9.85 | $10.24 | +1.79% | 176,353,390 |
| Nov 11, 2024 | $10.67 | $13.10 | $9.55 | $10.06 | -5.00% | 358,132,240 |
| Nov 4, 2024 | $10.28 | $10.72 | $9.50 | $10.59 | +4.03% | 223,814,540 |
| Oct 28, 2024 | $10.54 | $11.12 | $10.01 | $10.18 | -2.58% | 121,052,250 |
| Oct 21, 2024 | $10.05 | $10.83 | $9.96 | $10.45 | +4.08% | 119,834,110 |
| Oct 14, 2024 | $10.35 | $10.55 | $9.93 | $10.04 | -4.38% | 106,818,970 |
| Oct 7, 2024 | $10.38 | $10.94 | $10.08 | $10.50 | +0.57% | 135,666,510 |
| Sep 30, 2024 | $11.37 | $11.54 | $9.83 | $10.44 | -10.00% | 205,647,030 |
| Sep 23, 2024 | $11.85 | $12.18 | $10.95 | $11.60 | -0.94% | 195,366,810 |
| Sep 16, 2024 | $13.37 | $13.65 | $11.65 | $11.71 | -13.26% | 176,229,560 |
| Sep 9, 2024 | $13.29 | $14.08 | $12.81 | $13.50 | +2.04% | 113,635,800 |
| Sep 3, 2024 | $13.94 | $14.07 | $13.01 | $13.23 | -6.37% | 85,436,910 |
| Aug 26, 2024 | $13.95 | $14.72 | $13.59 | $14.13 | +1.22% | 125,589,790 |
| Aug 19, 2024 | $13.33 | $14.08 | $12.77 | $13.96 | +5.68% | 129,418,650 |
| Aug 12, 2024 | $13.97 | $14.13 | $12.92 | $13.21 | -5.30% | 143,584,290 |
| Aug 5, 2024 | $12.96 | $15.34 | $12.96 | $13.95 | -5.23% | 177,388,710 |
| Jul 29, 2024 | $16.30 | $17.05 | $14.26 | $14.72 | -9.19% | 124,777,470 |
| Jul 22, 2024 | $17.04 | $17.56 | $15.85 | $16.21 | -3.22% | 136,114,580 |
| Jul 15, 2024 | $17.76 | $18.49 | $16.33 | $16.75 | -7.51% | 204,798,070 |
| Jul 8, 2024 | $14.82 | $18.86 | $14.45 | $18.11 | +22.45% | 318,759,790 |
| Jul 1, 2024 | $13.46 | $15.31 | $13.31 | $14.79 | +10.21% | 252,263,200 |
| Jun 24, 2024 | $10.32 | $16.35 | $10.31 | $13.42 | +30.04% | 581,870,090 |
| Jun 17, 2024 | $10.88 | $11.21 | $10.15 | $10.32 | -5.15% | 105,595,850 |
| Jun 10, 2024 | $11.43 | $12.46 | $10.81 | $10.88 | -5.56% | 126,577,650 |
| Jun 3, 2024 | $11.13 | $11.90 | $10.64 | $11.52 | +5.49% | 140,285,690 |
| May 28, 2024 | $10.44 | $11.23 | $9.97 | $10.92 | +4.60% | 131,448,260 |
| May 20, 2024 | $10.43 | $10.74 | $9.89 | $10.44 | -0.57% | 145,857,560 |
| May 13, 2024 | $10.04 | $12.13 | $9.89 | $10.50 | +5.11% | 249,261,000 |
| May 6, 2024 | $10.20 | $11.22 | $9.25 | $9.99 | -0.79% | 260,532,590 |
| Apr 29, 2024 | $9.21 | $10.41 | $8.84 | $10.07 | +11.39% | 183,555,690 |
| Apr 22, 2024 | $8.46 | $9.24 | $8.32 | $9.04 | +4.75% | 153,436,160 |
| Apr 15, 2024 | $9.12 | $9.17 | $8.26 | $8.63 | -5.48% | 224,094,960 |
| Apr 8, 2024 | $10.19 | $10.69 | $9.08 | $9.13 | -9.60% | 224,252,360 |
| Apr 1, 2024 | $10.99 | $11.13 | $10.01 | $10.10 | -7.76% | 179,937,160 |
| Mar 25, 2024 | $10.66 | $11.50 | $10.36 | $10.95 | +1.39% | 162,596,160 |
| Mar 18, 2024 | $11.19 | $11.56 | $10.71 | $10.80 | -2.17% | 154,321,410 |
| Mar 11, 2024 | $12.87 | $13.52 | $10.54 | $11.04 | -13.62% | 242,911,660 |
| Mar 4, 2024 | $10.89 | $13.64 | $10.55 | $12.78 | +12.60% | 372,800,040 |
| Feb 26, 2024 | $10.21 | $11.76 | $10.05 | $11.35 | +12.71% | 263,259,900 |
| Feb 20, 2024 | $16.20 | $16.50 | $10.06 | $10.07 | -38.22% | 394,973,070 |
| Feb 12, 2024 | $15.96 | $16.80 | $15.04 | $16.30 | -2.28% | 160,066,910 |
| Feb 5, 2024 | $15.30 | $16.84 | $14.73 | $16.68 | +6.92% | 178,236,360 |
| Jan 29, 2024 | $15.43 | $16.31 | $14.97 | $15.60 | +2.03% | 144,008,430 |
| Jan 22, 2024 | $15.54 | $16.86 | $14.59 | $15.29 | -1.23% | 168,204,880 |
| Jan 16, 2024 | $17.72 | $18.02 | $15.16 | $15.48 | -14.29% | 159,955,300 |
| Jan 8, 2024 | $19.06 | $19.76 | $17.78 | $18.06 | -5.35% | 104,484,970 |
| Jan 2, 2024 | $21.86 | $21.94 | $19.00 | $19.08 | -18.67% | 141,182,200 |
| Dec 26, 2023 | $23.47 | $24.62 | $23.10 | $23.46 | +1.08% | 99,697,480 |
| Dec 18, 2023 | $22.60 | $24.57 | $22.52 | $23.21 | +1.66% | 174,086,400 |
| Dec 11, 2023 | $19.11 | $23.00 | $17.75 | $22.83 | +19.91% | 240,024,730 |
| Dec 4, 2023 | $17.76 | $19.55 | $17.29 | $19.04 | +5.60% | 187,347,310 |
| Nov 27, 2023 | $16.38 | $18.27 | $16.10 | $18.03 | +9.74% | 178,619,680 |
| Nov 20, 2023 | $16.89 | $17.16 | $15.72 | $16.43 | -1.62% | 97,777,020 |
| Nov 13, 2023 | $15.35 | $17.75 | $15.28 | $16.70 | +8.44% | 200,508,370 |
| Nov 6, 2023 | $18.01 | $18.77 | $15.12 | $15.40 | -13.04% | 312,312,670 |
| Oct 30, 2023 | $16.06 | $18.44 | $15.29 | $17.71 | +10.62% | 163,202,750 |
| Oct 23, 2023 | $16.55 | $17.65 | $15.88 | $16.01 | -4.25% | 127,777,460 |
| Oct 16, 2023 | $19.20 | $20.22 | $16.62 | $16.72 | -13.37% | 173,279,460 |
| Oct 9, 2023 | $18.29 | $20.19 | $17.79 | $19.30 | +2.01% | 214,539,760 |
| Oct 2, 2023 | $23.93 | $24.87 | $17.65 | $18.92 | -22.08% | 451,091,120 |
| Sep 25, 2023 | $20.40 | $24.50 | $20.03 | $24.28 | +17.92% | 151,733,280 |
| Sep 18, 2023 | $24.03 | $24.42 | $20.58 | $20.59 | -14.85% | 117,999,580 |
| Sep 11, 2023 | $23.50 | $24.62 | $22.89 | $24.18 | +4.68% | 125,935,800 |
| Sep 5, 2023 | $23.17 | $23.74 | $22.43 | $23.10 | -0.90% | 74,650,270 |
| Aug 28, 2023 | $20.30 | $23.76 | $19.98 | $23.31 | +16.14% | 124,335,520 |
| Aug 21, 2023 | $20.86 | $21.47 | $19.48 | $20.07 | -3.42% | 105,355,710 |
| Aug 14, 2023 | $20.90 | $21.86 | $20.18 | $20.78 | -3.66% | 158,799,270 |
| Aug 7, 2023 | $25.69 | $25.74 | $21.28 | $21.57 | -14.61% | 262,399,830 |
| Jul 31, 2023 | $27.01 | $27.78 | $24.84 | $25.26 | -6.24% | 191,785,780 |
| Jul 24, 2023 | $25.29 | $28.06 | $24.74 | $26.94 | +6.61% | 295,034,930 |
| Jul 17, 2023 | $24.01 | $27.16 | $23.24 | $25.27 | +1.81% | 350,395,560 |
| Jul 10, 2023 | $25.52 | $26.89 | $23.58 | $24.82 | +0.49% | 532,293,880 |
| Jul 3, 2023 | $17.84 | $25.63 | $17.80 | $24.70 | +48.26% | 529,842,120 |
| Jun 26, 2023 | $13.59 | $16.75 | $13.30 | $16.66 | +23.13% | 170,781,280 |
| Jun 20, 2023 | $15.24 | $16.32 | $13.50 | $13.53 | -9.07% | 138,662,970 |
| Jun 12, 2023 | $14.03 | $16.09 | $13.61 | $14.88 | +7.28% | 240,513,370 |
| Jun 5, 2023 | $14.59 | $14.92 | $13.65 | $13.87 | -4.21% | 114,372,610 |
| May 30, 2023 | $15.60 | $15.66 | $14.02 | $14.48 | -4.36% | 124,751,400 |
| May 22, 2023 | $13.47 | $15.46 | $13.38 | $15.14 | +12.40% | 100,545,600 |
| May 15, 2023 | $12.59 | $14.30 | $12.55 | $13.47 | +4.34% | 90,631,930 |
| May 8, 2023 | $13.43 | $15.74 | $12.74 | $12.91 | -3.73% | 181,064,470 |
| May 1, 2023 | $12.81 | $13.63 | $12.35 | $13.41 | +4.60% | 70,840,940 |
| Apr 24, 2023 | $12.30 | $12.96 | $11.68 | $12.82 | +4.65% | 95,436,110 |
| Apr 17, 2023 | $13.39 | $14.12 | $11.88 | $12.25 | -8.45% | 128,803,440 |
| Apr 10, 2023 | $14.32 | $15.24 | $13.16 | $13.38 | -7.53% | 102,356,950 |
| Apr 3, 2023 | $15.28 | $15.80 | $14.31 | $14.47 | -6.52% | 82,486,560 |
| Mar 27, 2023 | $13.80 | $15.68 | $12.88 | $15.48 | +13.66% | 129,253,900 |
| Mar 20, 2023 | $12.78 | $13.99 | $12.58 | $13.62 | +4.69% | 120,423,460 |
| Mar 13, 2023 | $13.80 | $14.11 | $12.80 | $13.01 | -8.12% | 190,368,780 |
| Mar 6, 2023 | $17.14 | $17.74 | $14.00 | $14.16 | -16.31% | 320,292,930 |
| Feb 27, 2023 | $17.76 | $19.76 | $15.08 | $16.92 | -2.31% | 233,597,780 |
| Feb 21, 2023 | $19.68 | $19.93 | $16.91 | $17.32 | -14.34% | 76,682,130 |
| Feb 13, 2023 | $18.65 | $21.68 | $18.18 | $20.22 | +7.27% | 97,195,630 |
| Feb 6, 2023 | $19.80 | $20.89 | $18.55 | $18.85 | -5.28% | 98,973,280 |
| Jan 30, 2023 | $19.83 | $22.09 | $17.77 | $19.90 | +0.35% | 169,298,130 |
| Jan 23, 2023 | $16.48 | $21.44 | $16.44 | $19.83 | +22.18% | 196,748,680 |
| Jan 17, 2023 | $16.68 | $17.71 | $15.28 | $16.23 | -1.34% | 99,896,740 |
| Jan 9, 2023 | $16.62 | $17.78 | $15.82 | $16.45 | +0.30% | 154,761,170 |
| Jan 3, 2023 | $18.90 | $18.99 | $15.84 | $16.40 | -11.01% | 100,947,580 |
| Dec 27, 2022 | $18.65 | $19.03 | $17.45 | $18.43 | -3.71% | 81,875,390 |
| Dec 19, 2022 | $22.53 | $22.74 | $18.52 | $19.14 | -14.86% | 90,598,150 |
| Dec 12, 2022 | $26.75 | $27.96 | $22.30 | $22.48 | -17.63% | 126,257,860 |
| Dec 5, 2022 | $31.01 | $31.35 | $27.25 | $27.29 | -12.98% | 50,525,272 |
| Nov 28, 2022 | $29.10 | $32.60 | $28.58 | $31.36 | +6.20% | 53,781,670 |
| Nov 21, 2022 | $29.68 | $30.18 | $27.85 | $29.53 | -2.67% | 37,697,703 |
| Nov 14, 2022 | $34.39 | $35.74 | $29.81 | $30.34 | -13.07% | 62,967,324 |
| Nov 7, 2022 | $32.57 | $34.98 | $27.36 | $34.90 | +9.10% | 97,615,853 |
| Oct 31, 2022 | $34.28 | $36.45 | $31.01 | $31.99 | -7.22% | 60,761,609 |
| Oct 24, 2022 | $31.45 | $35.85 | $29.45 | $34.48 | +8.02% | 58,866,720 |
| Oct 17, 2022 | $29.81 | $32.31 | $29.40 | $31.92 | +11.18% | 58,938,631 |
| Oct 10, 2022 | $32.00 | $33.69 | $28.62 | $28.71 | -15.43% | 99,669,940 |
| Oct 3, 2022 | $32.72 | $37.39 | $31.01 | $33.95 | +3.16% | 98,686,180 |
| Sep 26, 2022 | $33.42 | $35.76 | $31.64 | $32.91 | -1.94% | 63,486,210 |
| Sep 19, 2022 | $38.82 | $38.89 | $31.77 | $33.56 | -14.52% | 79,616,430 |
| Sep 12, 2022 | $37.82 | $40.86 | $36.85 | $39.26 | +4.55% | 164,779,220 |
| Sep 6, 2022 | $32.39 | $37.88 | $32.02 | $37.55 | +17.09% | 111,814,240 |
| Aug 29, 2022 | $31.60 | $33.26 | $30.71 | $32.07 | -0.12% | 55,729,177 |
| Aug 22, 2022 | $33.25 | $34.07 | $31.44 | $32.11 | -6.79% | 49,904,360 |
| Aug 15, 2022 | $37.24 | $39.29 | $33.77 | $34.45 | -11.44% | 70,208,234 |
| Aug 8, 2022 | $36.56 | $40.56 | $36.06 | $38.90 | +9.06% | 119,562,650 |
| Aug 1, 2022 | $34.30 | $37.29 | $33.83 | $35.67 | +3.99% | 65,196,690 |
| Jul 25, 2022 | $32.70 | $34.37 | $30.86 | $34.30 | +5.60% | 51,853,815 |
| Jul 18, 2022 | $32.45 | $35.41 | $31.58 | $32.48 | +2.78% | 89,036,040 |
| Jul 11, 2022 | $32.35 | $32.70 | $28.95 | $31.60 | -1.22% | 71,817,010 |
| Jul 5, 2022 | $25.18 | $33.20 | $24.48 | $31.99 | +24.47% | 92,770,140 |
| Jun 27, 2022 | $29.57 | $30.15 | $24.83 | $25.70 | -12.88% | 57,321,650 |
| Jun 21, 2022 | $26.98 | $30.70 | $26.98 | $29.50 | +12.42% | 78,007,940 |
| Jun 13, 2022 | $27.16 | $29.56 | $25.59 | $26.24 | -7.48% | 95,549,780 |
| Jun 6, 2022 | $30.85 | $31.42 | $27.40 | $28.36 | -6.06% | 70,043,980 |
| May 31, 2022 | $32.35 | $32.79 | $29.16 | $30.19 | -2.49% | 63,770,320 |
| May 23, 2022 | $28.61 | $31.82 | $25.54 | $30.96 | +7.05% | 88,341,770 |
| May 16, 2022 | $26.47 | $30.65 | $24.33 | $28.92 | +8.31% | 138,251,440 |
| May 9, 2022 | $25.00 | $27.98 | $19.25 | $26.70 | -7.26% | 287,375,270 |
| May 2, 2022 | $29.94 | $34.28 | $28.71 | $28.79 | -4.79% | 81,237,550 |
| Apr 25, 2022 | $33.37 | $34.85 | $29.44 | $30.24 | -10.03% | 76,464,080 |
| Apr 18, 2022 | $40.02 | $40.64 | $32.40 | $33.61 | -17.20% | 71,076,980 |
| Apr 11, 2022 | $37.84 | $41.99 | $37.15 | $40.59 | +4.61% | 51,745,357 |
| Apr 4, 2022 | $46.80 | $47.70 | $37.60 | $38.80 | -16.45% | 87,451,730 |
| Mar 28, 2022 | $46.84 | $56.76 | $44.00 | $46.44 | +0.61% | 85,600,720 |
| Mar 21, 2022 | $45.64 | $49.10 | $42.31 | $46.16 | +1.23% | 61,992,500 |
| Mar 14, 2022 | $37.74 | $45.70 | $33.46 | $45.60 | +19.84% | 101,117,730 |
| Mar 7, 2022 | $48.00 | $49.44 | $37.50 | $38.05 | -19.71% | 138,013,950 |
| Feb 28, 2022 | $63.49 | $68.15 | $46.66 | $47.39 | -25.29% | 126,000,150 |
| Feb 22, 2022 | $65.25 | $69.10 | $53.50 | $63.43 | -4.43% | 82,911,440 |
| Feb 14, 2022 | $60.36 | $71.50 | $59.90 | $66.37 | +12.78% | 93,263,830 |
| Feb 7, 2022 | $60.88 | $68.98 | $56.44 | $58.85 | -3.32% | 73,163,690 |
| Jan 31, 2022 | $58.65 | $71.46 | $57.92 | $60.87 | +6.57% | 93,136,510 |
| Jan 24, 2022 | $60.11 | $68.07 | $50.00 | $57.12 | -11.46% | 111,767,590 |
| Jan 18, 2022 | $77.53 | $77.84 | $60.51 | $64.51 | -19.31% | 69,880,650 |
| Jan 10, 2022 | $83.52 | $88.07 | $77.01 | $79.95 | -7.34% | 81,198,750 |
| Jan 3, 2022 | $106.14 | $106.80 | $75.13 | $86.28 | -16.79% | 96,496,914 |
| Dec 27, 2021 | $96.90 | $107.49 | $96.62 | $103.69 | +7.07% | 49,768,977 |
| Dec 20, 2021 | $94.80 | $98.90 | $88.40 | $96.84 | -0.88% | 43,301,911 |
| Dec 13, 2021 | $118.14 | $121.64 | $92.62 | $97.70 | -14.79% | 91,726,512 |
| Dec 6, 2021 | $106.36 | $123.40 | $100.32 | $114.66 | +9.54% | 61,618,894 |
| Nov 29, 2021 | $115.85 | $126.75 | $100.00 | $104.67 | -6.65% | 72,100,640 |
| Nov 22, 2021 | $123.88 | $124.93 | $106.14 | $112.13 | -12.81% | 87,372,183 |
| Nov 15, 2021 | $130.80 | $179.47 | $120.15 | $128.60 | -1.04% | 343,867,570 |
| Nov 10, 2021 | $106.75 | $135.20 | $95.20 | $129.95 | – | 237,984,500 |
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% |