Free Trial

Rivian Automotive (RIVN) Stock Chart & Stock Price History

→ Dave Ramsey Shocks Millions With US Dollar Lunacy (From American Hartford Gold Group) (Ad)
Free RIVN Stock Alerts
$10.26
-0.07 (-0.68%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rivian Automotive Stock Price Performance

5 Day
Performance
+5.09%
1 Month
Performance
+2.28%
3 Month
Performance
-31.91%
6 Month
Performance
-40.70%
Year-To-Date
Performance
-55.97%
1 Year
Performance
-22.97%
Receive RIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rivian Automotive and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

RIVN Stock Chart for Tuesday, May, 7, 2024

RIVN Chart by TradingView

Rivian Automotive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$10.07$10.33
+2.58%		$10.50$10.0830.74 million shs$10.10 billion
05/03/2024$9.83$10.07
+2.44%		$10.41$9.9047.08 million shs$9.84 billion
05/02/2024$9.21$9.83
+6.73%		$10.13$9.2254.73 million shs$9.61 billion
05/01/2024$8.90$9.21
+3.48%		$9.55$8.8527.66 million shs$9.00 billion
04/30/2024$9.38$8.90
-5.12%		$9.20$8.9022.94 million shs$8.70 billion
04/29/2024$9.04$9.38
+3.76%		$9.41$9.0230.67 million shs$9.17 billion
04/26/2024$8.52$9.04
+6.10%		$9.04$8.5028.08 million shs$8.84 billion
04/25/2024$8.84$8.52
-3.62%		$8.71$8.4621.81 million shs$8.33 billion
04/24/2024$9.04$8.84
-2.21%		$9.20$8.6934.54 million shs$8.64 billion
04/23/2024$8.79$9.04
+2.84%		$9.24$8.6933.35 million shs$8.84 billion
04/22/2024$8.63$8.79
+1.85%		$8.86$8.3234.99 million shs$8.59 billion
04/19/2024$8.83$8.63
-2.27%		$8.89$8.5726.63 million shs$8.44 billion
04/18/2024$8.74$8.83
+1.03%		$9.08$8.3830.62 million shs$8.63 billion
04/17/2024$8.71$8.74
+0.34%		$9.01$8.7332.52 million shs$8.54 billion
04/16/2024$8.40$8.71
+3.69%		$8.87$8.2651.45 million shs$8.51 billion
04/15/2024$9.13$8.40
-8.00%		$9.17$8.3281.61 million shs$8.21 billion
04/12/2024$9.57$9.13
-4.60%		$9.51$9.0857.71 million shs$8.92 billion
04/11/2024$10.27$9.57
-6.82%		$10.30$9.3879.44 million shs$9.35 billion
04/10/2024$10.63$10.27
-3.39%		$10.42$10.1130.14 million shs$10.04 billion
04/09/2024$10.44$10.63
+1.82%		$10.69$10.3927.15 million shs$10.39 billion
04/08/2024$10.10$10.44
+3.37%		$10.50$10.1628.66 million shs$10.20 billion
04/05/2024$10.13$10.10
-0.30%		$10.37$10.0137.23 million shs$9.87 billion
04/04/2024$10.54$10.13
-3.89%		$10.70$10.1341.90 million shs$9.90 billion
04/03/2024$10.51$10.54
+0.29%		$10.80$10.3733.40 million shs$10.30 billion
04/02/2024$11.09$10.51
-5.23%		$10.80$10.2643.11 million shs$10.27 billion
04/01/2024$10.95$11.09
+1.28%		$11.13$10.7823.75 million shs$10.84 billion
03/29/2024$10.95$10.95$11.50$10.8843.23 million shs$10.70 billion
03/28/2024$10.99$10.95
-0.36%		$11.50$10.8842.99 million shs$10.70 billion
03/27/2024$10.52$10.99
+4.47%		$11.07$10.4834.76 million shs$10.74 billion
03/26/2024$10.65$10.52
-1.22%		$11.04$10.5033.84 million shs$10.28 billion
03/25/2024$10.80$10.65
-1.39%		$11.13$10.3650.48 million shs$10.41 billion
03/22/2024$11.17$10.80
-3.31%		$11.07$10.7129.08 million shs$10.56 billion
03/21/2024$11.36$11.17
-1.67%		$11.42$11.0825.17 million shs$10.92 billion
03/20/2024$11.26$11.36
+0.89%		$11.46$10.9631.92 million shs$11.10 billion
03/19/2024$11.40$11.26
-1.23%		$11.38$10.9728.48 million shs$11.01 billion
03/18/2024$11.04$11.40
+3.26%		$11.56$10.7639.11 million shs$11.14 billion
03/15/2024$10.69$11.04
+3.27%		$11.29$10.8848.24 million shs$10.79 billion
03/14/2024$11.71$10.69
-8.71%		$11.59$10.5459.67 million shs$10.45 billion
03/13/2024$12.37$11.71
-5.34%		$12.37$11.6536.90 million shs$11.45 billion
03/12/2024$12.69$12.37
-2.52%		$12.88$11.9739.00 million shs$12.09 billion
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers (Ad)

First Obamacare For Health, Now Bidencare For 401(k)s - How To Optout

>> Request Your FREE Info Kit <<
03/11/2024$12.78$12.69
-0.70%		$13.52$12.5657.78 million shs$12.40 billion
03/08/2024$12.51$12.78
+2.16%		$13.64$12.43107.99 million shs$12.49 billion
03/07/2024$11.03$12.51
+13.42%		$12.74$11.05152.10 million shs$12.23 billion
03/06/2024$10.93$11.03
+0.91%		$11.13$10.7424.49 million shs$10.78 billion
03/05/2024$10.91$10.93
+0.18%		$11.20$10.6435.67 million shs$10.68 billion
03/04/2024$11.35$10.91
-3.88%		$11.08$10.5549.97 million shs$10.66 billion
03/01/2024$11.32$11.35
+0.27%		$11.59$11.0130.39 million shs$10.87 billion
02/29/2024$11.30$11.32
+0.18%		$11.76$11.0148.56 million shs$10.84 billion
02/28/2024$11.14$11.30
+1.44%		$11.54$10.7749.57 million shs$10.82 billion
02/27/2024$10.70$11.14
+4.11%		$11.25$10.5662.39 million shs$10.67 billion
02/26/2024$10.07$10.70
+6.26%		$10.92$10.0571.61 million shs$10.25 billion
02/23/2024$11.45$10.07
-12.05%		$11.02$10.06123.30 million shs$9.64 billion
02/22/2024$15.39$11.45
-25.60%		$12.25$11.06191.52 million shs$10.97 billion
02/21/2024$15.89$15.39
-3.15%		$16.10$15.1851.04 million shs$14.74 billion
02/20/2024$16.30$15.89
-2.52%		$16.50$15.4626.93 million shs$15.22 billion
02/19/2024$16.30$16.30$16.73$16.0725.35 million shs$15.61 billion
02/16/2024$16.35$16.30
-0.31%		$16.73$16.0725.27 million shs$15.61 billion
02/15/2024$15.54$16.35
+5.21%		$16.55$15.5736.24 million shs$15.66 billion
02/14/2024$15.38$15.54
+1.04%		$15.83$15.3723.60 million shs$14.88 billion
02/13/2024$16.33$15.38
-5.82%		$15.58$15.0436.99 million shs$14.73 billion
02/12/2024$16.68$16.33
-2.10%		$16.80$15.8537.58 million shs$15.64 billion
02/09/2024$16.11$16.68
+3.54%		$16.84$16.2741.63 million shs$15.97 billion
02/08/2024$15.17$16.11
+6.20%		$16.12$15.1557.77 million shs$15.43 billion
02/07/2024$15.50$15.17
-2.13%		$15.77$15.1120.97 million shs$14.53 billion
02/06/2024$14.94$15.50
+3.75%		$15.53$14.7427.62 million shs$14.84 billion

Related Companies:
This page (NASDAQ:RIVN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The A.I. story nobody is telling you (Read ASAP)
TradeSmith