RIVN - Rivian Automotive, Inc. / DE
17.15
0.230 1.341%
Share volume: 20,533,795
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$16.92
0.23
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $17.07 | $17.07 | $17.49 | $17.49 | $16.85 | $16.85 | $17.15 | $17.15 | 20,533,795 | $20,533,795.00 |
| 04-20-2026 | $17.03 | $17.03 | $17.15 | $17.15 | $16.76 | $16.76 | $16.92 | $16.92 | 19,620,264 | $19,620,264.00 |
| 04-17-2026 | $17.12 | $17.12 | $17.78 | $17.78 | $17.09 | $17.09 | $17.23 | $17.23 | 32,234,694 | $32,234,694.00 |
| 04-16-2026 | $16.64 | $16.64 | $17.04 | $17.04 | $16.37 | $16.37 | $16.89 | $16.89 | 29,131,749 | $29,131,749.00 |
| 04-15-2026 | $16.01 | $16.01 | $16.49 | $16.49 | $15.91 | $15.91 | $16.41 | $16.41 | 23,475,223 | $23,475,223.00 |
| 04-14-2026 | $16.32 | $16.32 | $16.71 | $16.71 | $15.80 | $15.80 | $15.99 | $15.99 | 29,182,453 | $29,182,453.00 |
| 04-13-2026 | $15.40 | $15.40 | $15.99 | $15.99 | $15.25 | $15.25 | $15.90 | $15.90 | 22,415,825 | $22,415,825.00 |
| 04-10-2026 | $15.37 | $15.37 | $15.87 | $15.87 | $15.30 | $15.30 | $15.43 | $15.43 | 19,334,326 | $19,334,326.00 |
| 04-09-2026 | $15.04 | $15.04 | $15.43 | $15.43 | $14.87 | $14.87 | $15.24 | $15.24 | 16,625,040 | $16,625,040.00 |
| 04-08-2026 | $15.49 | $15.49 | $15.62 | $15.62 | $14.87 | $14.87 | $15.14 | $15.14 | 31,904,794 | $31,904,794.00 |