Rivian Automotive (RIVN) Price: 11.83

Rivian Automotive, Inc. (RIVN)

11.83 -0.23 (-1.91%) USD | NASDAQ | Oct 23, 16:00

11.83 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	11.93	12.02	11.60	11.83	23.55M
Oct 22, 2026	12.26	12.42	11.97	12.06	25.83M
Oct 21, 2026	12.56	12.74	12.44	12.46	20.50M
Oct 20, 2026	12.30	12.58	12.21	12.43	18.60M
Oct 19, 2026	12.50	12.52	12.16	12.34	19.92M
Oct 16, 2026	13.15	13.19	12.36	12.42	26.03M
Oct 15, 2026	12.83	13.15	12.53	13.02	23.82M
Oct 14, 2026	13.14	13.31	12.83	12.95	23.67M
Oct 13, 2026	13.39	13.59	13.34	13.37	16.61M
Oct 12, 2026	13.85	13.95	13.48	13.54	19.89M
Oct 09, 2026	14.26	14.43	13.82	13.96	25.76M
Oct 08, 2026	14.16	14.36	14.01	14.33	26.25M
Oct 07, 2026	14.29	14.44	14.10	14.34	22.16M
Oct 06, 2026	14.58	14.83	14.42	14.51	17.29M
Oct 05, 2026	14.26	14.62	14.13	14.60	26.15M
Oct 02, 2026	15.27	15.36	13.96	14.30	60.86M
Oct 01, 2026	14.98	15.02	14.54	14.76	32.15M
Sep 30, 2026	15.10	15.28	14.90	14.94	20.01M
Sep 29, 2026	14.94	15.34	14.70	14.97	28.89M
Sep 28, 2026	15.26	15.37	14.75	14.79	25.15M
Sep 25, 2026	15.45	15.65	15.18	15.47	16.69M
Sep 24, 2026	14.91	15.58	14.80	15.29	26.99M
Sep 23, 2026	15.04	15.17	14.80	15.02	17.15M
Sep 22, 2026	15.54	15.69	15.06	15.14	20.97M
Sep 21, 2026	15.22	15.65	15.18	15.36	19.88M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks