Rivian Automotive

RIVN · NASDAQ · USD

$14.76−1.20%−$0.18

Close · October 1, 2026

Price history

+1.03% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$14.76
September 30, 2026$14.94
September 29, 2026$14.97
September 28, 2026$14.79
September 25, 2026$15.47
September 24, 2026$15.29
September 23, 2026$15.02
September 22, 2026$15.14
September 21, 2026$15.36
September 18, 2026$14.99
September 17, 2026$15.40
September 16, 2026$15.23
September 15, 2026$15.54
September 14, 2026$15.86
September 11, 2026$16.03
September 10, 2026$16.05
September 9, 2026$16.00
September 8, 2026$16.17
September 4, 2026$15.74
September 3, 2026$15.91
September 2, 2026$15.61
September 1, 2026$15.53
August 31, 2026$16.06
August 28, 2026$16.07
August 27, 2026$16.80
August 26, 2026$16.33
August 25, 2026$16.74
August 24, 2026$16.60
August 21, 2026$16.97
August 20, 2026$16.01
August 19, 2026$15.73
August 18, 2026$14.78
August 17, 2026$14.87
August 14, 2026$15.36
August 13, 2026$15.82
August 12, 2026$15.93
August 11, 2026$16.36
August 10, 2026$16.39
August 7, 2026$16.00
August 6, 2026$15.38
August 5, 2026$15.56
August 4, 2026$15.76
August 3, 2026$15.35
July 31, 2026$15.22
July 30, 2026$16.83
July 29, 2026$16.33
July 28, 2026$16.69
July 27, 2026$16.48
July 24, 2026$15.84
July 23, 2026$16.46
July 22, 2026$17.18
July 21, 2026$17.76
July 20, 2026$17.24
July 17, 2026$17.45
July 16, 2026$17.09
July 15, 2026$17.80
July 14, 2026$17.50
July 13, 2026$17.31
July 10, 2026$17.48
July 9, 2026$18.12
July 8, 2026$16.66
July 7, 2026$16.49
July 6, 2026$20.14
July 2, 2026$18.63
July 1, 2026$17.18
June 30, 2026$17.35
June 29, 2026$16.81
June 26, 2026$15.63
June 25, 2026$14.86
June 24, 2026$14.64
June 23, 2026$14.89
June 22, 2026$15.10
June 18, 2026$16.52
June 17, 2026$16.26
June 16, 2026$15.93
June 15, 2026$16.68
June 12, 2026$16.76
June 11, 2026$15.54
June 10, 2026$14.76
June 9, 2026$15.73
June 8, 2026$16.84
June 5, 2026$16.35
June 4, 2026$18.12
June 3, 2026$18.27
June 2, 2026$17.29
June 1, 2026$16.95
May 29, 2026$16.30
May 28, 2026$15.20
May 27, 2026$14.70
May 26, 2026$14.39
May 22, 2026$14.22
May 21, 2026$14.15
May 20, 2026$13.73
May 19, 2026$12.90
May 18, 2026$13.35
May 15, 2026$13.79
May 14, 2026$14.52
May 13, 2026$14.27
May 12, 2026$13.95
May 11, 2026$14.08
May 8, 2026$14.22
May 7, 2026$14.18
May 6, 2026$14.48
May 5, 2026$14.60
May 4, 2026$14.51
May 1, 2026$15.02
April 30, 2026$16.40
April 29, 2026$16.06
April 28, 2026$16.14
April 27, 2026$16.72
April 24, 2026$16.52
April 23, 2026$16.95
April 22, 2026$17.74
April 21, 2026$17.15
April 20, 2026$16.92
April 17, 2026$17.23
April 16, 2026$16.89
April 15, 2026$16.41
April 14, 2026$15.99
April 13, 2026$15.90
April 10, 2026$15.43
April 9, 2026$15.24
April 8, 2026$15.14
April 7, 2026$14.69
April 6, 2026$15.29
April 2, 2026$15.40
April 1, 2026$14.94
March 31, 2026$15.05
March 30, 2026$14.49
March 27, 2026$14.77
March 26, 2026$15.21
March 25, 2026$15.62
March 24, 2026$16.10
March 23, 2026$15.77
March 20, 2026$14.91
March 19, 2026$16.12
March 18, 2026$15.53
March 17, 2026$15.82
March 16, 2026$15.33
March 13, 2026$14.86
March 12, 2026$15.30
March 11, 2026$16.65
March 10, 2026$16.54
March 9, 2026$15.87
March 6, 2026$15.37
March 5, 2026$15.19
March 4, 2026$14.92
March 3, 2026$15.10
March 2, 2026$15.01
February 27, 2026$15.33
February 26, 2026$15.61
February 25, 2026$15.25
February 24, 2026$15.12
February 23, 2026$14.96
February 20, 2026$15.27
February 19, 2026$15.59
February 18, 2026$16.15
February 17, 2026$16.47
February 13, 2026$17.73
February 12, 2026$14.00
February 11, 2026$14.76
February 10, 2026$14.96
February 9, 2026$14.69
February 6, 2026$14.80
February 5, 2026$13.73
February 4, 2026$14.37
February 3, 2026$14.41
February 2, 2026$14.44
January 30, 2026$14.75
January 29, 2026$15.17
January 28, 2026$15.20
January 27, 2026$15.27
January 26, 2026$15.75
January 23, 2026$15.95
January 22, 2026$16.32
January 21, 2026$16.47
January 20, 2026$16.16
January 16, 2026$16.67
January 15, 2026$17.06
January 14, 2026$17.50
January 13, 2026$18.85
January 12, 2026$19.15
January 9, 2026$19.22
January 8, 2026$19.89
January 7, 2026$20.06
January 6, 2026$19.53
January 5, 2026$19.59
January 2, 2026$19.41
December 31, 2025$19.71
December 30, 2025$19.59
December 29, 2025$20.67
December 26, 2025$20.90
December 24, 2025$21.13
December 23, 2025$21.18
December 22, 2025$21.75
December 19, 2025$22.45
December 18, 2025$20.28
December 17, 2025$17.63
December 16, 2025$17.90
December 15, 2025$18.70
December 12, 2025$18.42
December 11, 2025$16.43
December 10, 2025$17.50
December 9, 2025$17.71
December 8, 2025$17.61
December 5, 2025$17.95
December 4, 2025$18.06
December 3, 2025$17.53
December 2, 2025$17.23
December 1, 2025$17.16
November 28, 2025$16.86
November 26, 2025$16.18
November 25, 2025$15.56
November 24, 2025$15.17
November 21, 2025$14.86
November 20, 2025$14.66
November 19, 2025$14.72
November 18, 2025$14.99
November 17, 2025$14.87
November 14, 2025$15.11
November 13, 2025$16.39
November 12, 2025$17.52
November 11, 2025$18.02
November 10, 2025$16.41
November 7, 2025$15.23
November 6, 2025$15.22
November 5, 2025$15.42
November 4, 2025$12.50
November 3, 2025$13.19
October 31, 2025$13.57
October 30, 2025$12.99
October 29, 2025$13.71
October 28, 2025$13.50
October 27, 2025$13.41
October 24, 2025$12.98
October 23, 2025$13.09
October 22, 2025$12.92
October 21, 2025$13.20
October 20, 2025$13.08
October 17, 2025$13.03
October 16, 2025$12.91
October 15, 2025$13.41
October 14, 2025$13.12
October 13, 2025$13.06
October 10, 2025$12.80
October 9, 2025$13.09
October 8, 2025$13.13
October 7, 2025$13.26
October 6, 2025$13.50
October 3, 2025$13.65
October 2, 2025$13.53
October 1, 2025$14.61

At a glance

  • The company

    Rivian Automotive, Inc., together with its subsidiaries, develops, manufactures, and sells category-defining electric vehicles.

  • Latest results

    Quarter to June 30, 2026 · EPS -$0.63 (estimate -$0.78)

  • Next event

    Quarterly results · November 3, 2026

Where the price stands

52-wk low$12.39
52-wk high$22.69

−34.95% from the high

Performance

StockS&P 500
1 month−4.99%+0.73%
Year to date−25.11%+12.81%
1 year+1.03%+15.00%

Analysts · 25 analysts

Average target$19.31+30.81% vs. price

Buy 12 · Hold 8 · Sell 5 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$21.37B
P/E
EPS
-$2.56
Volume
32.01M
Dividend yield

Stocks to explore

Other companies in the Consumer sector