Rivian Automotive (RIVN) Price: 12.80

Rivian Automotive, Inc. (RIVN)

12.80 -0.74 (-5.47%) USD | NASDAQ | Nov 12, 16:00

12.81 +0.01 (+0.08%) Pre-Market: 09:24

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	13.18	13.33	12.78	12.80	25.97M
Nov 11, 2026	13.80	13.82	13.46	13.54	20.94M
Nov 10, 2026	13.79	14.28	13.46	13.70	26.74M
Nov 09, 2026	13.66	14.15	13.57	14.01	22.17M
Nov 06, 2026	13.41	13.64	13.09	13.61	20.20M
Nov 05, 2026	13.97	13.98	12.76	13.29	44.88M
Nov 04, 2026	13.70	14.31	13.62	14.06	42.05M
Nov 03, 2026	13.42	13.53	12.97	13.29	29.96M
Nov 02, 2026	12.75	13.70	12.64	13.19	65.31M
Oct 30, 2026	12.10	12.27	11.53	12.16	62.70M
Oct 29, 2026	11.67	11.87	11.38	11.45	43.24M
Oct 28, 2026	11.74	11.78	11.44	11.67	27.66M
Oct 27, 2026	11.52	12.09	11.50	11.82	35.11M
Oct 26, 2026	11.80	11.81	11.42	11.43	25.08M
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

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