MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RIVN — Rivian Automotive, Inc. Class A Common Stock
NasdaqRivian Automotive, Inc. Class A Common Stock
$14.33
-0.01(-0.07%)
- O
- 14.16
- H
- 14.36
- L
- 14.01
- V
- 26.14M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.33
Period Return+8.64%
Period High$22.69
Period Low$11.57
Avg Daily Volume35.29M
Total Trading Days365
RIVN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.16 | $14.36 | $14.01 | $14.33 | $-0.01 | -0.07% | 26,142,779 | $14.19 | $14.01 $14.36 |
| Oct 7, 2026 | $14.29 | $14.45 | $14.10 | $14.34 | $-0.17 | -1.17% | 22,156,181 | $14.27 | $14.10 $14.45 |
| Oct 6, 2026 | $14.58 | $14.83 | $14.43 | $14.51 | $-0.09 | -0.62% | 17,290,151 | $14.55 | $14.43 $14.83 |
| Oct 5, 2026 | $14.26 | $14.62 | $14.13 | $14.60 | +$0.30 | +2.10% | 26,154,402 | $14.42 | $14.13 $14.62 |
| Oct 2, 2026 | $15.27 | $15.36 | $13.96 | $14.30 | $-0.46 | -3.12% | 60,862,087 | $14.34 | $13.96 $15.36 |
| Oct 1, 2026 | $14.98 | $15.02 | $14.55 | $14.76 | $-0.18 | -1.20% | 32,146,194 | $14.78 | $14.55 $15.02 |
| Sep 30, 2026 | $15.10 | $15.28 | $14.91 | $14.94 | $-0.03 | -0.20% | 20,009,161 | $15.03 | $14.91 $15.28 |
| Sep 29, 2026 | $14.94 | $15.34 | $14.70 | $14.97 | +$0.18 | +1.22% | 28,889,469 | $15.02 | $14.70 $15.34 |
| Sep 28, 2026 | $15.26 | $15.37 | $14.75 | $14.79 | $-0.68 | -4.40% | 25,152,993 | $14.95 | $14.75 $15.37 |
| Sep 25, 2026 | $15.45 | $15.65 | $15.18 | $15.47 | +$0.18 | +1.18% | 16,693,867 | $15.41 | $15.18 $15.65 |
| Sep 24, 2026 | $14.91 | $15.58 | $14.80 | $15.29 | +$0.27 | +1.80% | 26,991,097 | $15.27 | $14.80 $15.58 |
| Sep 23, 2026 | $15.04 | $15.17 | $14.80 | $15.02 | $-0.12 | -0.79% | 17,152,724 | $14.96 | $14.80 $15.17 |
| Sep 22, 2026 | $15.54 | $15.69 | $15.06 | $15.14 | $-0.22 | -1.43% | 20,965,822 | $15.19 | $15.06 $15.69 |
| Sep 21, 2026 | $15.22 | $15.65 | $15.19 | $15.36 | +$0.37 | +2.47% | 19,884,573 | $15.44 | $15.19 $15.65 |
| Sep 18, 2026 | $15.45 | $15.65 | $14.91 | $14.99 | $-0.41 | -2.66% | 37,236,998 | $15.03 | $14.91 $15.65 |
| Sep 17, 2026 | $15.58 | $16.09 | $15.38 | $15.40 | +$0.17 | +1.12% | 26,799,734 | $15.71 | $15.38 $16.09 |
| Sep 16, 2026 | $15.60 | $15.73 | $14.83 | $15.23 | $-0.31 | -1.99% | 30,813,247 | $15.16 | $14.83 $15.73 |
| Sep 15, 2026 | $15.73 | $15.89 | $15.30 | $15.54 | $-0.32 | -2.02% | 21,029,377 | $15.58 | $15.30 $15.89 |
| Sep 14, 2026 | $15.87 | $16.25 | $15.74 | $15.86 | $-0.17 | -1.06% | 16,630,057 | $15.91 | $15.74 $16.25 |
| Sep 11, 2026 | $16.25 | $16.81 | $16.01 | $16.03 | $-0.02 | -0.12% | 19,063,656 | $16.31 | $16.01 $16.81 |
| Sep 10, 2026 | $15.75 | $16.41 | $15.56 | $16.05 | +$0.05 | +0.28% | 18,381,008 | $16.12 | $15.56 $16.41 |
| Sep 9, 2026 | $16.06 | $16.39 | $15.93 | $16.01 | $-0.17 | -1.02% | 18,489,966 | $16.12 | $15.93 $16.39 |
| Sep 8, 2026 | $15.84 | $16.30 | $15.61 | $16.17 | +$0.43 | +2.73% | 16,908,911 | $16.06 | $15.61 $16.30 |
| Sep 4, 2026 | $15.77 | $15.86 | $15.56 | $15.74 | $-0.17 | -1.07% | 14,134,602 | $15.72 | $15.56 $15.86 |
| Sep 3, 2026 | $15.79 | $16.05 | $15.69 | $15.91 | +$0.30 | +1.92% | 14,345,950 | $15.89 | $15.69 $16.05 |
| Sep 2, 2026 | $15.55 | $15.79 | $15.41 | $15.61 | +$0.08 | +0.48% | 13,858,473 | $15.57 | $15.41 $15.79 |
| Sep 1, 2026 | $15.68 | $15.85 | $15.37 | $15.54 | $-0.53 | -3.27% | 16,199,426 | $15.54 | $15.37 $15.85 |
| Aug 31, 2026 | $15.90 | $16.44 | $15.89 | $16.06 | $-0.01 | -0.06% | 23,259,262 | $16.10 | $15.89 $16.44 |
| Aug 28, 2026 | $16.51 | $16.73 | $15.61 | $16.07 | $-0.73 | -4.35% | 40,916,308 | $15.90 | $15.61 $16.73 |
| Aug 27, 2026 | $16.45 | $16.97 | $16.42 | $16.80 | +$0.47 | +2.88% | 16,334,137 | $16.74 | $16.42 $16.97 |