Rivian Automotive Inc (RIVN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.64 | 16.16 | 15.58 | 16.00 | +4.03% | 17,629,300 |
| 2026-08-06 | 15.39 | 15.87 | 15.30 | 15.38 | -1.16% | 13,934,600 |
| 2026-08-05 | 15.63 | 15.69 | 15.30 | 15.56 | -1.27% | 17,681,100 |
| 2026-08-04 | 15.63 | 15.95 | 15.47 | 15.76 | +2.64% | 23,356,500 |
| 2026-08-03 | 15.40 | 15.79 | 15.10 | 15.36 | +0.89% | 22,327,700 |
| 2026-07-31 | 16.97 | 17.18 | 15.14 | 15.22 | -9.57% | 54,522,300 |
| 2026-07-30 | 16.57 | 16.89 | 16.16 | 16.83 | +3.06% | 26,866,500 |
| 2026-07-29 | 16.70 | 16.93 | 16.14 | 16.33 | -2.16% | 18,465,800 |
| 2026-07-28 | 16.26 | 16.72 | 15.88 | 16.69 | +1.27% | 16,119,900 |
| 2026-07-27 | 16.44 | 16.79 | 16.25 | 16.48 | +4.04% | 35,152,600 |
| 2026-07-24 | 16.52 | 16.61 | 15.68 | 15.84 | -3.77% | 27,457,400 |
| 2026-07-23 | 16.96 | 17.02 | 16.36 | 16.46 | -4.19% | 30,050,300 |
| 2026-07-22 | 17.59 | 17.94 | 16.99 | 17.18 | -3.27% | 21,196,700 |
| 2026-07-21 | 17.38 | 17.77 | 17.13 | 17.76 | +3.02% | 25,632,000 |
| 2026-07-20 | 17.52 | 17.99 | 17.07 | 17.24 | -1.23% | 15,882,300 |
| 2026-07-17 | 16.69 | 17.50 | 16.49 | 17.45 | +2.14% | 28,927,500 |
| 2026-07-16 | 17.70 | 17.77 | 16.59 | 17.09 | -3.99% | 41,104,800 |
| 2026-07-15 | 17.81 | 18.79 | 17.68 | 17.80 | +1.71% | 29,115,800 |
| 2026-07-14 | 17.35 | 17.65 | 16.70 | 17.50 | +1.10% | 31,269,400 |
| 2026-07-13 | 17.50 | 17.80 | 17.05 | 17.31 | -0.97% | 24,217,300 |
| 2026-07-10 | 18.44 | 18.79 | 17.48 | 17.48 | -3.53% | 40,150,500 |
| 2026-07-09 | 16.53 | 18.23 | 16.38 | 18.12 | +8.76% | 84,068,800 |
| 2026-07-08 | 15.67 | 16.79 | 15.43 | 16.66 | +1.03% | 110,859,000 |
| 2026-07-07 | 17.67 | 18.09 | 16.38 | 16.49 | -18.12% | 91,175,900 |
| 2026-07-06 | 18.55 | 20.20 | 18.39 | 20.14 | +8.11% | 42,436,300 |
| 2026-07-02 | 17.98 | 19.79 | 17.81 | 18.63 | +8.44% | 78,212,500 |
| 2026-07-01 | 17.28 | 17.80 | 17.07 | 17.18 | -0.98% | 26,987,000 |
| 2026-06-30 | 16.61 | 17.55 | 16.39 | 17.35 | +3.21% | 31,373,700 |
| 2026-06-29 | 15.79 | 16.88 | 15.57 | 16.81 | +7.55% | 38,775,800 |
| 2026-06-26 | 14.56 | 15.72 | 14.54 | 15.63 | +5.18% | 42,591,500 |
| 2026-06-25 | 14.64 | 14.88 | 14.35 | 14.86 | +1.50% | 26,739,700 |
| 2026-06-24 | 14.87 | 15.26 | 14.36 | 14.64 | -1.68% | 23,138,200 |
| 2026-06-23 | 14.97 | 15.29 | 14.81 | 14.89 | -1.39% | 24,290,300 |
| 2026-06-22 | 16.34 | 16.36 | 15.07 | 15.10 | -8.60% | 27,347,500 |
| 2026-06-18 | 16.45 | 16.61 | 16.03 | 16.52 | +1.60% | 31,711,700 |
| 2026-06-17 | 15.99 | 16.95 | 15.97 | 16.26 | +2.07% | 34,148,200 |
| 2026-06-16 | 16.54 | 16.56 | 15.73 | 15.93 | -4.50% | 25,457,700 |
| 2026-06-15 | 17.03 | 17.09 | 16.54 | 16.68 | -0.48% | 20,193,200 |
| 2026-06-12 | 15.68 | 16.77 | 15.44 | 16.76 | +7.85% | 31,778,500 |
| 2026-06-11 | 14.73 | 15.64 | 14.48 | 15.54 | +5.28% | 29,012,100 |
| 2026-06-10 | 15.67 | 15.80 | 14.64 | 14.76 | -6.17% | 25,074,600 |
| 2026-06-09 | 16.86 | 16.92 | 15.24 | 15.73 | -6.59% | 39,837,500 |
| 2026-06-08 | 16.71 | 17.60 | 16.37 | 16.84 | +3.00% | 22,634,400 |
| 2026-06-05 | 17.96 | 18.00 | 16.23 | 16.35 | -9.77% | 35,945,400 |
| 2026-06-04 | 17.97 | 18.55 | 17.75 | 18.12 | -0.82% | 35,162,000 |
| 2026-06-03 | 17.06 | 18.43 | 16.91 | 18.27 | +5.67% | 51,857,200 |
| 2026-06-02 | 16.99 | 17.69 | 16.67 | 17.29 | +2.01% | 39,250,200 |
| 2026-06-01 | 16.14 | 17.20 | 15.90 | 16.95 | +3.99% | 43,483,500 |
| 2026-05-29 | 15.23 | 16.60 | 15.11 | 16.30 | +7.24% | 59,451,500 |
| 2026-05-28 | 14.61 | 15.27 | 14.49 | 15.20 | +3.40% | 23,145,700 |
| 2026-05-27 | 14.45 | 14.86 | 14.45 | 14.70 | +2.15% | 23,273,900 |
| 2026-05-26 | 14.36 | 14.70 | 14.15 | 14.39 | +1.20% | 22,915,400 |
| 2026-05-22 | 14.16 | 14.40 | 14.07 | 14.22 | +0.49% | 27,073,400 |
| 2026-05-21 | 13.63 | 14.25 | 13.56 | 14.15 | +3.06% | 25,002,800 |
| 2026-05-20 | 13.07 | 13.78 | 12.77 | 13.73 | +6.43% | 44,632,400 |
| 2026-05-19 | 13.23 | 13.26 | 12.65 | 12.90 | -3.37% | 41,231,800 |
| 2026-05-18 | 13.77 | 13.79 | 13.14 | 13.35 | -3.19% | 29,544,100 |
| 2026-05-15 | 14.05 | 14.14 | 13.66 | 13.79 | -5.03% | 42,196,700 |
| 2026-05-14 | 14.25 | 14.83 | 14.20 | 14.52 | +1.75% | 21,303,700 |
| 2026-05-13 | 13.91 | 14.68 | 13.87 | 14.27 | +2.29% | 29,255,400 |
| 2026-05-12 | 14.01 | 14.19 | 13.64 | 13.95 | -0.92% | 22,253,000 |
| 2026-05-11 | 14.12 | 14.35 | 14.00 | 14.08 | -0.98% | 26,215,700 |
| 2026-05-08 | 14.27 | 14.35 | 13.84 | 14.22 | +0.28% | 31,623,100 |
| 2026-05-07 | 14.58 | 14.64 | 14.12 | 14.18 | -2.07% | 26,127,600 |
| 2026-05-06 | 14.68 | 14.79 | 14.42 | 14.48 | -0.82% | 24,738,800 |
| 2026-05-05 | 14.65 | 15.07 | 14.48 | 14.60 | +0.62% | 28,211,000 |
| 2026-05-04 | 15.16 | 15.16 | 14.39 | 14.51 | -3.40% | 48,844,400 |
| 2026-05-01 | 15.57 | 16.02 | 15.01 | 15.02 | -8.41% | 53,434,700 |
| 2026-04-30 | 16.22 | 16.68 | 15.88 | 16.40 | +2.12% | 31,193,600 |
| 2026-04-29 | 16.00 | 16.14 | 15.88 | 16.06 | -0.50% | 16,223,600 |
| 2026-04-28 | 16.49 | 16.54 | 15.96 | 16.14 | -3.47% | 16,286,290 |
| 2026-04-27 | 16.52 | 17.00 | 16.50 | 16.72 | +1.21% | 21,176,039 |
| 2026-04-24 | 16.95 | 17.07 | 16.26 | 16.52 | -2.54% | 23,800,400 |
| 2026-04-23 | 17.51 | 17.78 | 16.72 | 16.95 | -4.45% | 24,269,300 |
| 2026-04-22 | 17.40 | 18.07 | 17.25 | 17.74 | +3.44% | 26,160,200 |
| 2026-04-21 | 17.07 | 17.48 | 16.84 | 17.15 | +1.36% | 21,364,000 |
| 2026-04-20 | 17.03 | 17.15 | 16.76 | 16.92 | -1.80% | 19,620,300 |
| 2026-04-17 | 17.11 | 17.77 | 17.09 | 17.23 | +2.01% | 32,234,700 |
| 2026-04-16 | 16.64 | 17.04 | 16.37 | 16.89 | +2.93% | 29,131,700 |
| 2026-04-15 | 16.01 | 16.49 | 15.90 | 16.41 | +2.63% | 23,475,200 |
| 2026-04-14 | 16.32 | 16.71 | 15.80 | 15.99 | +0.57% | 29,182,500 |
| 2026-04-13 | 15.40 | 15.99 | 15.25 | 15.90 | +3.05% | 22,415,800 |
| 2026-04-10 | 15.37 | 15.87 | 15.30 | 15.43 | +1.25% | 19,334,300 |
| 2026-04-09 | 15.04 | 15.43 | 14.87 | 15.24 | +0.66% | 16,625,000 |
| 2026-04-08 | 15.49 | 15.62 | 14.87 | 15.14 | +3.06% | 31,904,800 |
| 2026-04-07 | 15.10 | 15.20 | 14.43 | 14.69 | -3.92% | 27,778,900 |
| 2026-04-06 | 15.39 | 15.69 | 14.90 | 15.29 | -0.71% | 22,766,800 |
| 2026-04-02 | 14.94 | 15.48 | 14.62 | 15.40 | +3.08% | 20,720,100 |
| 2026-04-01 | 15.54 | 15.82 | 14.87 | 14.94 | -0.73% | 22,177,900 |
| 2026-03-31 | 14.56 | 15.16 | 14.43 | 15.05 | +3.86% | 24,085,900 |
| 2026-03-30 | 14.90 | 14.99 | 14.24 | 14.49 | -1.90% | 19,715,400 |
| 2026-03-27 | 15.18 | 15.23 | 14.70 | 14.77 | -2.89% | 22,351,500 |
| 2026-03-26 | 15.42 | 15.70 | 15.13 | 15.21 | -2.62% | 16,862,800 |
| 2026-03-25 | 16.26 | 16.52 | 15.54 | 15.62 | -2.98% | 20,330,900 |
| 2026-03-24 | 15.47 | 16.13 | 15.37 | 16.10 | +2.09% | 19,443,600 |
| 2026-03-23 | 15.35 | 16.32 | 15.31 | 15.77 | +5.77% | 37,348,000 |
| 2026-03-20 | 15.96 | 16.05 | 14.81 | 14.91 | -7.51% | 51,016,900 |
| 2026-03-19 | 16.56 | 17.12 | 15.54 | 16.12 | +3.80% | 78,928,100 |
| 2026-03-18 | 15.65 | 16.04 | 15.50 | 15.53 | -1.83% | 19,144,700 |
| 2026-03-17 | 15.31 | 16.07 | 15.29 | 15.82 | +3.20% | 22,536,900 |
| 2026-03-16 | 15.04 | 15.45 | 14.85 | 15.33 | +3.16% | 25,041,500 |
| 2026-03-13 | 15.27 | 15.55 | 14.81 | 14.86 | -2.88% | 30,983,100 |
| 2026-03-12 | 16.60 | 16.79 | 15.24 | 15.30 | -8.11% | 37,373,900 |
| 2026-03-11 | 16.55 | 16.87 | 16.14 | 16.65 | +0.67% | 21,360,700 |
| 2026-03-10 | 16.70 | 17.55 | 16.50 | 16.54 | +4.22% | 51,139,301 |
| 2026-03-09 | 15.12 | 15.97 | 15.05 | 15.87 | +3.25% | 25,666,240 |
| 2026-03-06 | 14.82 | 15.62 | 14.80 | 15.37 | +1.18% | 24,930,200 |
| 2026-03-05 | 14.62 | 15.28 | 14.55 | 15.19 | +1.81% | 27,696,900 |
| 2026-03-04 | 14.98 | 15.34 | 14.84 | 14.92 | -1.19% | 23,847,600 |
| 2026-03-03 | 14.73 | 15.60 | 14.56 | 15.10 | +0.60% | 25,283,000 |
| 2026-03-02 | 15.00 | 15.22 | 14.70 | 15.01 | -2.09% | 20,187,700 |
| 2026-02-27 | 15.34 | 15.54 | 14.91 | 15.33 | -1.79% | 34,214,300 |
| 2026-02-26 | 15.18 | 15.77 | 15.13 | 15.61 | +2.36% | 23,469,700 |
| 2026-02-25 | 15.30 | 15.71 | 15.18 | 15.25 | +0.86% | 19,283,200 |
| 2026-02-24 | 15.10 | 15.35 | 14.73 | 15.12 | +1.07% | 21,025,300 |
| 2026-02-23 | 15.09 | 15.36 | 14.70 | 14.96 | -2.03% | 17,459,800 |
| 2026-02-20 | 15.34 | 15.42 | 15.01 | 15.27 | -2.05% | 20,860,500 |
| 2026-02-19 | 15.93 | 15.96 | 15.07 | 15.59 | -3.47% | 28,703,600 |
| 2026-02-18 | 16.50 | 17.09 | 16.07 | 16.15 | -1.94% | 30,101,700 |
| 2026-02-17 | 17.39 | 17.66 | 16.38 | 16.47 | -7.11% | 55,972,100 |
| 2026-02-13 | 17.77 | 18.48 | 16.40 | 17.73 | +26.64% | 127,927,300 |
| 2026-02-12 | 14.76 | 14.83 | 13.94 | 14.00 | -5.15% | 38,024,300 |
| 2026-02-11 | 15.16 | 15.24 | 14.31 | 14.76 | -1.34% | 27,135,500 |
| 2026-02-10 | 14.93 | 15.60 | 14.84 | 14.96 | +1.84% | 37,616,400 |
| 2026-02-09 | 14.82 | 15.10 | 14.33 | 14.69 | -0.74% | 31,858,800 |
| 2026-02-06 | 13.84 | 14.99 | 13.82 | 14.80 | +7.79% | 31,308,200 |
| 2026-02-05 | 14.11 | 14.34 | 13.58 | 13.73 | -4.45% | 29,469,100 |
| 2026-02-04 | 14.56 | 14.63 | 14.10 | 14.37 | -0.28% | 23,370,800 |
| 2026-02-03 | 14.45 | 14.80 | 13.92 | 14.41 | -0.21% | 25,673,300 |
| 2026-02-02 | 14.70 | 14.75 | 14.39 | 14.44 | -2.10% | 19,269,300 |
| 2026-01-30 | 15.10 | 15.27 | 14.50 | 14.75 | -2.77% | 25,350,700 |
| 2026-01-29 | 15.34 | 15.55 | 14.86 | 15.17 | -0.20% | 23,475,000 |
| 2026-01-28 | 15.43 | 15.49 | 15.13 | 15.20 | -0.46% | 19,042,100 |
| 2026-01-27 | 15.81 | 15.81 | 15.12 | 15.27 | -3.05% | 21,218,500 |
| 2026-01-26 | 15.82 | 15.88 | 15.56 | 15.75 | -1.25% | 17,863,800 |
| 2026-01-23 | 16.33 | 16.35 | 15.77 | 15.95 | -2.27% | 20,442,100 |
| 2026-01-22 | 16.53 | 16.98 | 16.22 | 16.32 | -0.91% | 20,350,000 |
| 2026-01-21 | 16.42 | 16.66 | 16.10 | 16.47 | +1.92% | 23,601,500 |
| 2026-01-20 | 16.23 | 16.30 | 15.86 | 16.16 | -3.06% | 29,808,100 |
| 2026-01-16 | 17.20 | 17.24 | 16.58 | 16.67 | -2.29% | 26,925,000 |
| 2026-01-15 | 17.48 | 17.57 | 16.88 | 17.06 | -2.51% | 29,245,400 |
| 2026-01-14 | 18.25 | 18.25 | 17.07 | 17.50 | -7.16% | 53,011,100 |
| 2026-01-13 | 19.10 | 19.15 | 18.64 | 18.85 | -1.57% | 24,788,400 |
| 2026-01-12 | 18.73 | 19.45 | 18.53 | 19.15 | -0.36% | 29,279,100 |
| 2026-01-09 | 19.95 | 20.17 | 19.04 | 19.22 | -3.37% | 32,467,400 |
| 2026-01-08 | 19.91 | 20.95 | 19.70 | 19.89 | -0.85% | 36,672,600 |
| 2026-01-07 | 19.46 | 20.58 | 18.69 | 20.06 | +2.71% | 42,136,800 |
| 2026-01-06 | 19.64 | 20.10 | 18.88 | 19.53 | -0.31% | 34,687,800 |
| 2026-01-05 | 19.47 | 20.00 | 19.16 | 19.59 | +0.93% | 31,071,500 |
| 2026-01-02 | 19.78 | 20.71 | 18.90 | 19.41 | -1.52% | 42,740,200 |
| 2025-12-31 | 19.62 | 19.91 | 19.30 | 19.71 | +0.61% | 21,573,800 |
| 2025-12-30 | 20.68 | 20.68 | 19.28 | 19.59 | -5.22% | 38,607,700 |
| 2025-12-29 | 20.64 | 21.04 | 20.33 | 20.67 | -1.10% | 20,707,600 |
| 2025-12-26 | 21.22 | 21.55 | 20.77 | 20.90 | -1.09% | 20,503,000 |
| 2025-12-24 | 21.11 | 21.48 | 20.83 | 21.13 | -0.24% | 10,629,600 |
| 2025-12-23 | 21.69 | 21.70 | 20.69 | 21.18 | -2.62% | 38,763,700 |
| 2025-12-22 | 22.47 | 22.69 | 21.63 | 21.75 | -3.12% | 38,448,500 |
| 2025-12-19 | 20.31 | 22.64 | 20.31 | 22.45 | +10.70% | 106,165,100 |
| 2025-12-18 | 18.26 | 20.33 | 18.26 | 20.28 | +15.03% | 67,245,400 |
| 2025-12-17 | 18.10 | 18.41 | 17.60 | 17.63 | -1.51% | 32,172,700 |
| 2025-12-16 | 18.63 | 18.97 | 17.64 | 17.90 | -4.28% | 46,207,200 |
| 2025-12-15 | 18.61 | 19.58 | 18.37 | 18.70 | +1.52% | 64,341,000 |
| 2025-12-12 | 16.82 | 19.60 | 16.73 | 18.42 | +12.11% | 103,734,200 |
| 2025-12-11 | 17.41 | 17.41 | 15.73 | 16.43 | -6.11% | 97,129,800 |
| 2025-12-10 | 17.63 | 18.41 | 17.45 | 17.50 | -1.19% | 48,017,200 |
| 2025-12-09 | 17.47 | 17.80 | 17.37 | 17.71 | +0.57% | 21,450,700 |
| 2025-12-08 | 17.57 | 17.71 | 17.04 | 17.61 | -1.89% | 41,828,700 |
| 2025-12-05 | 18.08 | 18.60 | 17.91 | 17.95 | -0.61% | 40,574,600 |
| 2025-12-04 | 17.61 | 18.17 | 17.37 | 18.06 | +3.02% | 39,172,100 |
| 2025-12-03 | 17.20 | 17.90 | 16.90 | 17.53 | +1.74% | 31,993,600 |
| 2025-12-02 | 17.23 | 17.67 | 17.04 | 17.23 | +0.41% | 34,438,900 |
| 2025-12-01 | 16.55 | 17.79 | 16.51 | 17.16 | +1.78% | 43,381,000 |
| 2025-11-28 | 16.39 | 17.05 | 16.26 | 16.86 | +4.20% | 18,543,000 |
| 2025-11-26 | 15.61 | 16.48 | 15.51 | 16.18 | +3.98% | 35,451,200 |
| 2025-11-25 | 15.12 | 15.66 | 14.89 | 15.56 | +2.57% | 30,087,700 |
| 2025-11-24 | 15.03 | 15.25 | 14.68 | 15.17 | +2.09% | 42,345,100 |
| 2025-11-21 | 14.73 | 15.12 | 13.95 | 14.86 | +1.36% | 40,498,600 |
| 2025-11-20 | 14.94 | 15.63 | 14.59 | 14.66 | -0.41% | 45,539,400 |
| 2025-11-19 | 14.83 | 14.93 | 14.33 | 14.72 | -1.80% | 51,911,000 |
| 2025-11-18 | 14.68 | 15.33 | 14.40 | 14.99 | +0.81% | 40,761,500 |
| 2025-11-17 | 15.01 | 15.24 | 14.53 | 14.87 | -1.59% | 58,303,200 |
| 2025-11-14 | 15.70 | 15.87 | 15.07 | 15.11 | -7.81% | 60,069,200 |
| 2025-11-13 | 17.24 | 17.71 | 16.21 | 16.39 | -6.45% | 58,775,100 |
| 2025-11-12 | 17.55 | 17.71 | 16.40 | 17.52 | -2.77% | 72,372,100 |
| 2025-11-11 | 16.38 | 18.13 | 16.20 | 18.02 | +9.81% | 109,217,400 |
| 2025-11-10 | 15.54 | 16.75 | 15.01 | 16.41 | +7.75% | 104,369,900 |
| 2025-11-07 | 15.06 | 15.38 | 14.25 | 15.23 | +0.07% | 65,782,100 |
| 2025-11-06 | 15.26 | 15.61 | 14.48 | 15.22 | -1.30% | 88,735,300 |
| 2025-11-05 | 13.34 | 15.85 | 13.26 | 15.42 | +23.36% | 197,650,600 |
| 2025-11-04 | 12.96 | 12.98 | 12.39 | 12.50 | -5.23% | 55,207,800 |
| 2025-11-03 | 13.55 | 13.59 | 13.15 | 13.19 | -2.80% | 38,765,500 |
| 2025-10-31 | 13.08 | 13.59 | 12.89 | 13.57 | +4.46% | 44,821,400 |
| 2025-10-30 | 13.55 | 13.58 | 12.99 | 12.99 | -5.25% | 39,850,400 |
| 2025-10-29 | 13.50 | 13.88 | 13.45 | 13.71 | +1.56% | 34,922,200 |
| 2025-10-28 | 13.41 | 13.63 | 13.21 | 13.50 | +0.67% | 41,866,300 |
| 2025-10-27 | 13.17 | 13.66 | 12.97 | 13.41 | +3.31% | 48,280,800 |
| 2025-10-24 | 13.21 | 13.27 | 12.94 | 12.98 | -0.84% | 28,316,100 |
| 2025-10-23 | 12.77 | 13.19 | 12.71 | 13.09 | +1.32% | 26,000,500 |
| 2025-10-22 | 13.09 | 13.25 | 12.72 | 12.92 | -2.12% | 41,848,600 |
| 2025-10-21 | 13.07 | 13.56 | 12.90 | 13.20 | +0.92% | 27,959,900 |
| 2025-10-20 | 12.80 | 13.15 | 12.66 | 13.08 | +0.38% | 35,626,600 |
| 2025-10-17 | 12.90 | 13.21 | 12.87 | 13.03 | +0.93% | 24,003,800 |
| 2025-10-16 | 13.42 | 13.42 | 12.81 | 12.91 | -3.73% | 28,327,500 |
| 2025-10-15 | 13.25 | 13.64 | 13.19 | 13.41 | +2.21% | 36,082,900 |
| 2025-10-14 | 12.86 | 13.27 | 12.61 | 13.12 | +0.46% | 25,298,100 |
| 2025-10-13 | 12.99 | 13.12 | 12.80 | 13.06 | +2.03% | 21,988,800 |
| 2025-10-10 | 13.12 | 13.20 | 12.67 | 12.80 | -2.22% | 25,834,700 |
| 2025-10-09 | 13.08 | 13.17 | 12.86 | 13.09 | -0.30% | 27,776,400 |
| 2025-10-08 | 13.28 | 13.40 | 13.05 | 13.13 | -0.98% | 26,798,600 |
| 2025-10-07 | 13.53 | 13.72 | 13.23 | 13.26 | -1.78% | 31,711,000 |
| 2025-10-06 | 13.73 | 13.90 | 13.46 | 13.50 | -1.10% | 29,514,100 |
| 2025-10-03 | 13.53 | 13.73 | 13.22 | 13.65 | +0.89% | 45,879,700 |
| 2025-10-02 | 14.13 | 14.15 | 13.21 | 13.53 | -7.39% | 75,952,400 |
| 2025-10-01 | 14.79 | 15.06 | 14.59 | 14.61 | -0.48% | 27,345,900 |
| 2025-09-30 | 15.25 | 15.51 | 14.55 | 14.68 | -3.74% | 48,572,400 |
| 2025-09-29 | 15.75 | 15.79 | 15.00 | 15.25 | -2.18% | 46,005,200 |
| 2025-09-26 | 15.81 | 16.17 | 15.57 | 15.59 | -0.95% | 36,800,700 |
| 2025-09-25 | 15.50 | 16.05 | 15.14 | 15.74 | -0.32% | 44,793,600 |
| 2025-09-24 | 15.51 | 15.95 | 15.06 | 15.79 | +1.67% | 50,644,500 |
| 2025-09-23 | 15.24 | 15.70 | 14.99 | 15.53 | +1.90% | 53,832,600 |
| 2025-09-22 | 14.30 | 15.43 | 14.11 | 15.24 | +5.98% | 74,244,700 |
| 2025-09-19 | 14.72 | 14.77 | 14.02 | 14.38 | -2.04% | 68,671,900 |
| 2025-09-18 | 14.29 | 14.94 | 14.07 | 14.68 | +4.04% | 48,669,500 |
| 2025-09-17 | 14.38 | 14.63 | 13.96 | 14.11 | -1.47% | 47,865,900 |
| 2025-09-16 | 13.77 | 14.65 | 13.73 | 14.32 | +5.29% | 62,422,900 |
| 2025-09-15 | 13.63 | 13.77 | 13.38 | 13.60 | +1.04% | 30,818,500 |
| 2025-09-12 | 14.00 | 14.04 | 12.57 | 13.46 | -3.65% | 67,199,600 |
| 2025-09-11 | 13.97 | 14.63 | 13.95 | 13.97 | +0.43% | 40,471,700 |
| 2025-09-10 | 13.94 | 14.27 | 13.73 | 13.91 | -0.22% | 32,445,400 |
| 2025-09-09 | 14.00 | 14.20 | 13.69 | 13.94 | -0.36% | 30,599,700 |
| 2025-09-08 | 14.23 | 14.32 | 13.82 | 13.99 | -1.55% | 54,560,700 |
| 2025-09-05 | 13.74 | 14.57 | 13.66 | 14.21 | +3.72% | 87,135,100 |
| 2025-09-04 | 14.36 | 14.37 | 13.38 | 13.70 | -5.12% | 82,734,000 |
| 2025-09-03 | 13.90 | 15.03 | 13.85 | 14.44 | +4.11% | 77,654,700 |
| 2025-09-02 | 13.30 | 13.95 | 12.98 | 13.87 | +2.21% | 51,257,800 |
| 2025-08-29 | 13.65 | 13.88 | 13.31 | 13.57 | -0.51% | 39,634,100 |
| 2025-08-28 | 13.34 | 13.66 | 13.09 | 13.64 | +3.18% | 31,625,800 |
| 2025-08-27 | 13.25 | 13.50 | 13.13 | 13.22 | +0.08% | 38,969,800 |
| 2025-08-26 | 13.11 | 13.26 | 12.84 | 13.21 | +0.76% | 53,099,500 |
| 2025-08-25 | 13.05 | 13.49 | 12.91 | 13.11 | +0.15% | 46,841,300 |
| 2025-08-22 | 12.17 | 13.11 | 12.16 | 13.09 | +8.00% | 64,603,100 |
| 2025-08-21 | 12.04 | 12.15 | 11.84 | 12.12 | +0.41% | 42,737,000 |
| 2025-08-20 | 12.18 | 12.32 | 11.88 | 12.07 | -1.47% | 45,077,400 |
| 2025-08-19 | 12.45 | 12.50 | 12.07 | 12.25 | -1.29% | 48,702,000 |
| 2025-08-18 | 12.28 | 12.48 | 12.07 | 12.41 | +1.39% | 38,394,400 |
| 2025-08-15 | 12.03 | 12.45 | 12.01 | 12.24 | +1.49% | 51,961,800 |
| 2025-08-14 | 12.06 | 12.21 | 11.79 | 12.06 | -1.79% | 38,053,200 |
| 2025-08-13 | 12.00 | 12.35 | 11.90 | 12.28 | +2.59% | 25,094,800 |
| 2025-08-12 | 12.08 | 12.11 | 11.58 | 11.97 | +0.34% | 33,584,100 |
| 2025-08-11 | 11.88 | 12.33 | 11.83 | 11.93 | +1.19% | 40,349,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.28%). Worst month: Jan (-11.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rivian Automotive Inc's (RIVN) latest close?
16.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RIVN's 52-week high and low?
22.69 high and 11.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Rivian Automotive Inc's strongest and weakest month historically?
Historically, RIVN's strongest calendar month has been May (average +12.28%) and its weakest Jan (average -11.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.