Get the Stockscreener App
14.49
1.09%
-0.145
Rivian Automotive Inc Stock (RIVN) Price History
The historical daily chart and data for Rivian Automotive Inc stock (RIVN), show that the latest closing stock price as of June 25, 2026, is $14.49.
- Rivian Automotive Inc all-time high stock price is $179.47, occurred on November 16, 2021.
- The lowest Rivian Automotive Inc stock price recorded was $8.26 on April 16, 2024. Since then, Rivian Automotive Inc's stock price has risen over 75.48% to $14.49 now.
- The 52-week high stock price for RIVN is $22.69, representing a 56.54% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for RIVN is $11.57, indicating a -20.18% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Rivian Automotive Inc (RIVN) stock in the beginning of 2025 was $102.69. The stock closed the year at $18.43, a loss of over -82.05% for the year.
The table below shows more information about RIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2026 | $14.70 | $14.35 | $0.35 | 11,012,715.0 | -0.92% |
| Jun 24, 2026 | $15.26 | $14.36 | $0.905 | 22,894,688.0 | -1.68% |
| Jun 23, 2026 | $15.29 | $14.81 | $0.485 | 24,063,796.0 | -1.39% |
| Jun 22, 2026 | $16.36 | $15.07 | $1.29 | 26,769,786.0 | -8.60% |
| Jun 18, 2026 | $16.61 | $16.03 | $0.5764 | 31,706,723.0 | +1.60% |
| Jun 17, 2026 | $16.95 | $15.97 | $0.975 | 33,890,538.0 | +2.07% |
| Jun 16, 2026 | $16.56 | $15.73 | $0.83 | 25,349,157.0 | -4.50% |
| Jun 15, 2026 | $17.09 | $16.54 | $0.555 | 20,015,487.0 | -0.48% |
| Jun 12, 2026 | $16.77 | $15.44 | $1.34 | 31,739,749.0 | +7.85% |
| Jun 11, 2026 | $15.64 | $14.48 | $1.16 | 28,918,188.0 | +5.28% |
| Jun 10, 2026 | $15.80 | $14.64 | $1.16 | 24,776,518.0 | -6.17% |
| Jun 09, 2026 | $16.92 | $15.24 | $1.68 | 39,616,229.0 | -6.59% |
| Jun 08, 2026 | $17.60 | $16.37 | $1.23 | 22,548,562.0 | +3.00% |
| Jun 05, 2026 | $18.00 | $16.23 | $1.77 | 35,785,756.0 | -9.77% |
| Jun 04, 2026 | $18.55 | $17.75 | $0.80 | 35,025,256.0 | -0.82% |
| Jun 03, 2026 | $18.43 | $16.91 | $1.51 | 51,507,277.0 | +5.67% |
| Jun 02, 2026 | $17.69 | $16.67 | $1.02 | 39,175,557.0 | +2.01% |
| Jun 01, 2026 | $17.20 | $15.90 | $1.30 | 43,336,653.0 | +3.99% |
| May 29, 2026 | $16.60 | $15.11 | $1.49 | 59,283,331.0 | +7.24% |
| May 28, 2026 | $15.27 | $14.49 | $0.78 | 22,470,004.0 | +3.40% |
| May 27, 2026 | $14.86 | $14.45 | $0.41 | 22,879,792.0 | +2.15% |
Rivian Automotive Inc Stock (RIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rivian Automotive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rivian Automotive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rivian Automotive Inc Stock (RIVN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $18.55 | $14.35 | $4.20 | 548,132,635.0 | -11.01% |
| May, 2026 | $16.60 | $12.65 | $3.95 | 645,048,546.0 | -0.61% |
| Apr, 2026 | $18.07 | $14.43 | $3.64 | 492,260,584.0 | +8.97% |
| Mar, 2026 | $17.55 | $14.24 | $3.31 | 641,322,207.0 | -1.83% |
| Feb, 2026 | $18.48 | $13.58 | $4.90 | 639,258,422.0 | +3.93% |
| Jan, 2026 | $20.95 | $14.50 | $6.45 | 576,526,058.0 | -25.16% |
Rivian Automotive Inc Stock (RIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.69 | $15.73 | $6.96 | 966,898,854.0 | +16.19% |
| Nov, 2025 | $18.13 | $12.39 | $5.74 | 1,210,090,070.0 | +24.24% |
| Oct, 2025 | $15.06 | $12.61 | $2.45 | 791,131,315.0 | -7.56% |
| Sep, 2025 | $16.17 | $12.57 | $3.60 | 1,131,309,660.0 | +8.18% |
| Aug, 2025 | $13.88 | $11.57 | $2.31 | 920,540,832.0 | +5.44% |
| Jul, 2025 | $14.51 | $11.96 | $2.55 | 730,444,649.0 | -6.33% |
| Jun, 2025 | $14.80 | $13.26 | $1.54 | 454,363,042.0 | -5.44% |
| May, 2025 | $17.15 | $12.52 | $4.63 | 811,223,098.0 | +6.37% |
| Apr, 2025 | $13.81 | $10.36 | $3.45 | 648,923,039.0 | +9.72% |
| Mar, 2025 | $13.30 | $10.48 | $2.82 | 570,579,562.0 | +5.15% |
| Feb, 2025 | $14.45 | $11.32 | $3.13 | 586,414,861.0 | -5.73% |
| Jan, 2025 | $16.65 | $12.17 | $4.48 | 750,250,493.0 | -5.56% |
Rivian Automotive Inc Stock (RIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.49 | $11.52 | $3.97 | 707,214,414.0 | +11.04% |
| Nov, 2024 | $13.10 | $9.50 | $3.60 | 1,009,315,517.0 | +21.09% |
| Oct, 2024 | $11.21 | $9.82 | $1.39 | 634,869,210.0 | -9.98% |
| Sep, 2024 | $14.08 | $10.95 | $3.13 | 592,335,172.0 | -20.59% |
| Aug, 2024 | $16.45 | $12.77 | $3.68 | 628,456,787.0 | -13.89% |
| Jul, 2024 | $18.86 | $13.31 | $5.54 | 971,860,168.0 | +22.28% |
| Jun, 2024 | $16.35 | $10.15 | $6.20 | 919,014,635.0 | +22.89% |
| May, 2024 | $12.13 | $8.84 | $3.29 | 900,924,448.0 | +22.70% |
| Apr, 2024 | $11.13 | $8.26 | $2.87 | 828,439,016.0 | -18.72% |
| Mar, 2024 | $13.64 | $10.36 | $3.28 | 956,519,507.0 | -3.27% |
| Feb, 2024 | $16.84 | $10.05 | $6.79 | 1,006,649,861.0 | -26.06% |
| Jan, 2024 | $21.94 | $14.59 | $7.35 | 664,802,186.0 | -34.74% |
0.34%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):