Loading live market data…

Rivian Automotive, Inc.

NASDAQ:RIVN

$17.5 USD

$0.19 (1.1%)

Volume
31.27M
Average Volume
34.53M
Market Capitalization
$21.24B
P/E Ratio
-5.99
Dividend Yield
0.00%
Price Target
$17.50
Year High
$22.69
Year Low
$11.57
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.10
Date Opening Price Closing Price %Chg Volume
2026-07-14 $17.35 $17.50 0.86% 31.27M
2026-07-13 $17.50 $17.31 -1.09% 24.22M
2026-07-10 $18.44 $17.48 -5.21% 40.15M
2026-07-09 $16.53 $18.12 9.62% 84.07M
2026-07-08 $15.67 $16.66 6.32% 110.86M
2026-07-07 $17.67 $16.49 -6.68% 91.18M
2026-07-06 $18.55 $20.14 8.57% 42.44M
2026-07-02 $17.98 $18.63 3.62% 78.27M
2026-07-01 $17.28 $17.18 -0.58% 26.99M
2026-06-30 $16.61 $17.35 4.46% 31.37M
2026-06-29 $15.80 $16.81 6.39% 38.78M
2026-06-26 $14.57 $15.63 7.28% 42.59M
2026-06-25 $14.64 $14.86 1.50% 26.74M
2026-06-24 $14.87 $14.64 -1.55% 23.14M
2026-06-23 $14.97 $14.89 -0.53% 24.29M
2026-06-22 $16.34 $15.10 -7.59% 27.35M
2026-06-18 $16.45 $16.52 0.43% 31.71M
2026-06-17 $16.00 $16.26 1.63% 34.15M
2026-06-16 $16.54 $15.93 -3.69% 25.46M
2026-06-15 $17.03 $16.68 -2.06% 20.19M
2026-06-12 $15.68 $16.76 6.89% 31.87M
2026-06-11 $14.73 $15.54 5.50% 29.01M
2026-06-10 $15.67 $14.76 -5.81% 25.07M
2026-06-09 $16.86 $15.73 -6.70% 39.84M
2026-06-08 $16.71 $16.84 0.78% 22.63M
2026-06-05 $17.96 $16.35 -8.96% 35.95M
2026-06-04 $17.97 $18.12 0.83% 35.16M
2026-06-03 $17.06 $18.27 7.09% 51.86M
2026-06-02 $16.99 $17.29 1.77% 39.25M
2026-06-01 $16.14 $16.95 5.02% 43.48M
2026-05-29 $15.23 $16.30 7.03% 59.45M
2026-05-28 $14.61 $15.20 4.04% 23.15M
2026-05-27 $14.45 $14.70 1.73% 23.27M
2026-05-26 $14.36 $14.39 0.21% 22.92M
2026-05-22 $14.17 $14.22 0.35% 27.07M
2026-05-21 $13.63 $14.15 3.82% 25M
2026-05-20 $13.07 $13.73 5.05% 44.63M
2026-05-19 $13.23 $12.90 -2.49% 41.23M
2026-05-18 $13.77 $13.35 -3.05% 29.54M
2026-05-15 $14.05 $13.79 -1.85% 42.2M
2026-05-14 $14.25 $14.52 1.89% 21.3M
2026-05-13 $13.91 $14.27 2.59% 29.26M
2026-05-12 $14.01 $13.95 -0.43% 22.25M
2026-05-11 $14.12 $14.08 -0.28% 26.22M
2026-05-08 $14.27 $14.22 -0.35% 31.62M
2026-05-07 $14.58 $14.18 -2.74% 26.13M
2026-05-06 $14.68 $14.48 -1.36% 24.74M
2026-05-05 $14.65 $14.60 -0.34% 28.21M
2026-05-04 $15.16 $14.51 -4.29% 48.84M
2026-05-01 $15.58 $15.02 -3.59% 53.43M
2026-04-30 $16.22 $16.40 1.11% 31.19M
2026-04-29 $16.00 $16.06 0.38% 16.22M
2026-04-28 $16.49 $16.14 -2.12% 16.29M
2026-04-27 $16.52 $16.72 1.21% 21.18M
2026-04-24 $16.95 $16.52 -2.54% 23.8M
2026-04-23 $17.51 $16.95 -3.20% 24.27M
2026-04-22 $17.40 $17.74 1.95% 26.16M
2026-04-21 $17.07 $17.15 0.47% 21.36M
2026-04-20 $17.03 $16.92 -0.65% 19.62M
2026-04-17 $17.11 $17.23 0.70% 32.23M
2026-04-16 $16.64 $16.89 1.50% 29.13M
2026-04-15 $16.01 $16.41 2.50% 23.48M
2026-04-14 $16.32 $15.99 -2.02% 29.18M
2026-04-13 $15.40 $15.90 3.25% 22.42M
2026-04-10 $15.37 $15.43 0.39% 19.33M
2026-04-09 $15.04 $15.24 1.33% 16.63M
2026-04-08 $15.49 $15.14 -2.26% 31.9M
2026-04-07 $15.10 $14.69 -2.72% 27.78M
2026-04-06 $15.39 $15.29 -0.65% 22.77M
2026-04-02 $14.94 $15.40 3.08% 20.72M
2026-04-01 $15.54 $14.94 -3.86% 22.18M
2026-03-31 $14.56 $15.05 3.37% 24.09M
2026-03-30 $14.90 $14.49 -2.75% 19.72M
2026-03-27 $15.18 $14.77 -2.70% 22.35M
2026-03-26 $15.42 $15.21 -1.36% 16.86M
2026-03-25 $16.26 $15.62 -3.94% 20.33M
2026-03-24 $15.47 $16.10 4.07% 19.52M
2026-03-23 $15.35 $15.77 2.74% 37.35M
2026-03-20 $15.96 $14.91 -6.58% 51.02M
2026-03-19 $16.56 $16.12 -2.66% 78.93M
2026-03-18 $15.65 $15.53 -0.77% 19.14M
2026-03-17 $15.31 $15.82 3.33% 22.54M
2026-03-16 $15.04 $15.33 1.93% 25.04M
2026-03-13 $15.27 $14.86 -2.69% 30.98M
2026-03-12 $16.60 $15.30 -7.83% 37.37M
2026-03-11 $16.55 $16.65 0.60% 21.36M
2026-03-10 $16.70 $16.54 -0.96% 51.14M
2026-03-09 $15.12 $15.87 4.96% 25.67M
2026-03-06 $14.82 $15.37 3.71% 24.93M
2026-03-05 $14.62 $15.19 3.90% 27.7M