Rivian Automotive (RIVN) Price: 14.30

Rivian Automotive, Inc. (RIVN)

14.30 -0.46 (-3.12%) USD | NASDAQ | Oct 02, 16:00

14.31 +0.01 (+0.07%) 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 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
Sep 18, 2026	15.44	15.64	14.90	14.99	37.24M
Sep 17, 2026	15.58	16.09	15.38	15.40	26.80M
Sep 16, 2026	15.60	15.73	14.83	15.23	30.81M
Sep 15, 2026	15.72	15.89	15.30	15.54	21.11M
Sep 14, 2026	15.86	16.25	15.74	15.86	16.73M
Sep 11, 2026	16.25	16.81	16.01	16.03	19.06M
Sep 10, 2026	15.75	16.40	15.56	16.05	18.38M
Sep 09, 2026	16.06	16.38	15.93	16.00	18.49M
Sep 08, 2026	15.84	16.30	15.61	16.17	16.91M
Sep 04, 2026	15.77	15.86	15.56	15.74	14.13M
Sep 03, 2026	15.79	16.04	15.69	15.91	14.35M
Sep 02, 2026	15.55	15.79	15.41	15.61	15.35M
Sep 01, 2026	15.68	15.85	15.37	15.54	16.20M
Aug 31, 2026	15.90	16.44	15.89	16.06	23.32M
Aug 28, 2026	16.51	16.73	15.60	16.07	40.92M

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