RIVN
Rivian Automotive, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$16.35
−$1.15 (-6.55%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $17.50 |
| Jul 13, 2026, 5:00 PM | $17.26 |
| Jul 13, 2026, 7:00 PM | $17.14 |
| Jul 13, 2026, 9:00 PM | $17.26 |
| Jul 13, 2026, 11:00 PM | $17.23 |
| Jul 14, 2026, 1:00 AM | $17.14 |
| Jul 14, 2026, 9:00 AM | $17.32 |
| Jul 14, 2026, 11:00 AM | $17.35 |
| Jul 14, 2026, 1:00 PM | $17.40 |
| Jul 14, 2026, 3:00 PM | $17.46 |
| Jul 14, 2026, 5:00 PM | $17.30 |
| Jul 14, 2026, 7:00 PM | $17.19 |
| Jul 14, 2026, 9:00 PM | $17.43 |
| Jul 14, 2026, 11:00 PM | $17.43 |
| Jul 15, 2026, 1:00 AM | $17.47 |
| Jul 15, 2026, 9:00 AM | $17.50 |
| Jul 15, 2026, 11:00 AM | $17.53 |
| Jul 15, 2026, 1:00 PM | $17.65 |
| Jul 15, 2026, 3:00 PM | $18.19 |
| Jul 15, 2026, 5:00 PM | $17.88 |
| Jul 15, 2026, 7:00 PM | $17.74 |
| Jul 15, 2026, 9:00 PM | $17.76 |
| Jul 15, 2026, 11:00 PM | $17.78 |
| Jul 16, 2026, 1:00 AM | $17.79 |
| Jul 16, 2026, 9:00 AM | $17.92 |
| Jul 16, 2026, 11:00 AM | $17.83 |
| Jul 16, 2026, 1:00 PM | $17.70 |
| Jul 16, 2026, 3:00 PM | $17.25 |
| Jul 16, 2026, 5:00 PM | $16.72 |
| Jul 16, 2026, 7:00 PM | $16.80 |
| Jul 16, 2026, 9:00 PM | $17.03 |
| Jul 16, 2026, 11:00 PM | $17.09 |
| Jul 17, 2026, 1:00 AM | $17.01 |
| Jul 17, 2026, 9:00 AM | $16.78 |
| Jul 17, 2026, 11:00 AM | $16.93 |
| Jul 17, 2026, 1:00 PM | $16.82 |
| Jul 17, 2026, 3:00 PM | $16.93 |
| Jul 17, 2026, 5:00 PM | $17.33 |
| Jul 17, 2026, 7:00 PM | $17.31 |
| Jul 17, 2026, 9:00 PM | $17.39 |
| Jul 17, 2026, 11:00 PM | $17.41 |
| Jul 18, 2026, 1:00 AM | $17.41 |
| Jul 20, 2026, 9:00 AM | $17.39 |
| Jul 20, 2026, 11:00 AM | $17.55 |
| Jul 20, 2026, 1:00 PM | $17.60 |
| Jul 20, 2026, 3:00 PM | $17.34 |
| Jul 20, 2026, 5:00 PM | $17.43 |
| Jul 20, 2026, 7:00 PM | $17.22 |
| Jul 20, 2026, 9:00 PM | $17.18 |
| Jul 20, 2026, 11:00 PM | $17.20 |
| Jul 21, 2026, 1:00 AM | $17.20 |
| Jul 21, 2026, 9:00 AM | $17.30 |
| Jul 21, 2026, 11:00 AM | $17.40 |
| Jul 21, 2026, 1:00 PM | $17.33 |
| Jul 21, 2026, 3:00 PM | $17.69 |
| Jul 21, 2026, 5:00 PM | $17.73 |
| Jul 21, 2026, 7:00 PM | $17.52 |
| Jul 21, 2026, 9:00 PM | $17.72 |
| Jul 21, 2026, 11:00 PM | $17.75 |
| Jul 22, 2026, 1:00 AM | $17.75 |
| Jul 22, 2026, 9:00 AM | $17.77 |
| Jul 22, 2026, 11:00 AM | $17.75 |
| Jul 22, 2026, 1:00 PM | $17.66 |
| Jul 22, 2026, 3:00 PM | $17.55 |
| Jul 22, 2026, 5:00 PM | $17.28 |
| Jul 22, 2026, 7:00 PM | $17.12 |
| Jul 22, 2026, 9:00 PM | $17.18 |
| Jul 22, 2026, 11:00 PM | $17.15 |
| Jul 23, 2026, 1:00 AM | $17.11 |
| Jul 23, 2026, 9:00 AM | $17.24 |
| Jul 23, 2026, 11:00 AM | $17.15 |
| Jul 23, 2026, 1:00 PM | $16.92 |
| Jul 23, 2026, 3:00 PM | $16.65 |
| Jul 23, 2026, 5:00 PM | $16.65 |
| Jul 23, 2026, 7:00 PM | $16.46 |
| Jul 23, 2026, 9:00 PM | $16.49 |
| Jul 23, 2026, 11:00 PM | $16.48 |
| Jul 24, 2026, 1:00 AM | $16.46 |
| Jul 24, 2026, 9:00 AM | $16.59 |
| Jul 24, 2026, 11:00 AM | $16.50 |
| Jul 24, 2026, 1:00 PM | $16.54 |
| Jul 24, 2026, 3:00 PM | $16.02 |
| Jul 24, 2026, 5:00 PM | $15.88 |
| Jul 24, 2026, 7:00 PM | $15.75 |
| Jul 24, 2026, 9:00 PM | $15.87 |
| Jul 24, 2026, 11:00 PM | $15.87 |
| Jul 25, 2026, 1:00 AM | $15.84 |
| Jul 27, 2026, 9:00 AM | $16.36 |
| Jul 27, 2026, 11:00 AM | $16.31 |
| Jul 27, 2026, 1:00 PM | $16.36 |
| Jul 27, 2026, 3:00 PM | $16.62 |
| Jul 27, 2026, 5:00 PM | $16.69 |
| Jul 27, 2026, 7:00 PM | $16.59 |
| Jul 27, 2026, 9:00 PM | $16.52 |
| Jul 27, 2026, 11:00 PM | $16.61 |
| Jul 28, 2026, 1:00 AM | $16.54 |
| Jul 28, 2026, 9:00 AM | $16.47 |
| Jul 28, 2026, 11:00 AM | $16.42 |
| Jul 28, 2026, 1:00 PM | $16.46 |
| Jul 28, 2026, 3:00 PM | $16.09 |
| Jul 28, 2026, 5:00 PM | $16.48 |
| Jul 28, 2026, 7:00 PM | $16.40 |
| Jul 28, 2026, 9:00 PM | $16.64 |
| Jul 28, 2026, 11:00 PM | $16.58 |
| Jul 29, 2026, 1:00 AM | $16.69 |
| Jul 29, 2026, 9:00 AM | $16.65 |
| Jul 29, 2026, 11:00 AM | $16.71 |
| Jul 29, 2026, 1:00 PM | $16.69 |
| Jul 29, 2026, 3:00 PM | $16.33 |
| Jul 29, 2026, 5:00 PM | $16.37 |
| Jul 29, 2026, 7:00 PM | $16.74 |
| Jul 29, 2026, 9:00 PM | $16.33 |
| Jul 29, 2026, 11:00 PM | $16.36 |
| Jul 30, 2026, 1:00 AM | $16.36 |
| Jul 30, 2026, 9:00 AM | $16.41 |
| Jul 30, 2026, 11:00 AM | $16.55 |
| Jul 30, 2026, 1:00 PM | $16.63 |
| Jul 30, 2026, 3:00 PM | $16.31 |
| Jul 30, 2026, 5:00 PM | $16.31 |
| Jul 30, 2026, 7:00 PM | $16.52 |
| Jul 30, 2026, 9:00 PM | $17.22 |
| Jul 30, 2026, 11:00 PM | $17.42 |
| Jul 31, 2026, 1:00 AM | $17.50 |
| Jul 31, 2026, 9:00 AM | $17.55 |
| Jul 31, 2026, 11:00 AM | $17.52 |
| Jul 31, 2026, 1:00 PM | $17.13 |
| Jul 31, 2026, 3:00 PM | $15.73 |
| Jul 31, 2026, 5:00 PM | $15.41 |
| Jul 31, 2026, 7:00 PM | $15.50 |
| Jul 31, 2026, 9:00 PM | $15.40 |
| Jul 31, 2026, 11:00 PM | $15.37 |
| Aug 1, 2026, 1:00 AM | $15.37 |
| Aug 3, 2026, 9:00 AM | $15.44 |
| Aug 3, 2026, 11:00 AM | $15.40 |
| Aug 3, 2026, 1:00 PM | $15.42 |
| Aug 3, 2026, 3:00 PM | $15.73 |
| Aug 3, 2026, 5:00 PM | $15.46 |
| Aug 3, 2026, 7:00 PM | $15.62 |
| Aug 3, 2026, 9:00 PM | $15.45 |
| Aug 3, 2026, 11:00 PM | $15.50 |
| Aug 4, 2026, 1:00 AM | $15.58 |
| Aug 4, 2026, 9:00 AM | $15.50 |
| Aug 4, 2026, 11:00 AM | $15.49 |
| Aug 4, 2026, 1:00 PM | $15.58 |
| Aug 4, 2026, 3:00 PM | $15.76 |
| Aug 4, 2026, 5:00 PM | $15.83 |
| Aug 4, 2026, 7:00 PM | $15.81 |
| Aug 4, 2026, 9:00 PM | $15.70 |
| Aug 4, 2026, 11:00 PM | $15.71 |
| Aug 5, 2026, 1:00 AM | $15.71 |
| Aug 5, 2026, 9:00 AM | $15.80 |
| Aug 5, 2026, 11:00 AM | $15.85 |
| Aug 5, 2026, 1:00 PM | $15.77 |
| Aug 5, 2026, 3:00 PM | $15.40 |
| Aug 5, 2026, 5:00 PM | $15.52 |
| Aug 5, 2026, 7:00 PM | $15.46 |
| Aug 5, 2026, 9:00 PM | $15.49 |
| Aug 5, 2026, 11:00 PM | $15.54 |
| Aug 6, 2026, 1:00 AM | $15.56 |
| Aug 6, 2026, 9:00 AM | $15.56 |
| Aug 6, 2026, 11:00 AM | $15.55 |
| Aug 6, 2026, 1:00 PM | $15.56 |
| Aug 6, 2026, 3:00 PM | $15.76 |
| Aug 6, 2026, 5:00 PM | $15.59 |
| Aug 6, 2026, 7:00 PM | $15.42 |
| Aug 6, 2026, 9:00 PM | $15.44 |
| Aug 6, 2026, 11:00 PM | $15.44 |
| Aug 7, 2026, 1:00 AM | $15.43 |
| Aug 7, 2026, 9:00 AM | $15.46 |
| Aug 7, 2026, 11:00 AM | $15.51 |
| Aug 7, 2026, 1:00 PM | $15.61 |
| Aug 7, 2026, 3:00 PM | $15.90 |
| Aug 7, 2026, 5:00 PM | $16.09 |
| Aug 7, 2026, 7:00 PM | $16.01 |
| Aug 7, 2026, 9:00 PM | $16.05 |
| Aug 7, 2026, 11:00 PM | $16.04 |
| Aug 8, 2026, 1:00 AM | $16.14 |
| Aug 10, 2026, 9:00 AM | $16.06 |
| Aug 10, 2026, 11:00 AM | $16.07 |
| Aug 10, 2026, 1:00 PM | $15.99 |
| Aug 10, 2026, 3:00 PM | $15.95 |
| Aug 10, 2026, 5:00 PM | $16.05 |
| Aug 10, 2026, 7:00 PM | $16.05 |
| Aug 10, 2026, 8:00 PM | $16.35 |
- Period change
- -6.55%
- Period low
- $15.37
- Period high
- $18.19
- Observations
- 184
- Updated
- Aug 10, 2026, 8:00 PM
About Rivian Automotive, Inc. Class A Common Stock
Rivian is a battery electric vehicle automaker that sells its vehicles in the US and Canada. The company also develops electronic control units and related software for autos in a joint venture with Volkswagen. Rivian has multiple vehicles in its fleet, which include a luxury truck, a full-size SUV, and a delivery van. The company plans to begin selling a midsize SUV in 2026. Total deliveries were over 42,000 in 2025. Rivian is also developing autonomous driving software to be used in its vehicles and for robotaxis on the Uber ride-hailing network.
Company websiteClassifications
- Electric vehicles · EVs
- Software
- Consumer discretionary goods · Discretionaries
- Automotive · Autos
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $22,036,438,788.60
- Employees
- 15.2K