NASDAQ · RIVN

Rivian Automotive, Inc.

Consumer Cyclical · Auto - Manufacturers

$13.96

Down-$0.37 (-2.58%)

Updated Oct 11, 2026, 10:43 AM

SID Score

4.9/10

Composite research score

Smart Money

60/100

Neutral

Price performance · RIVN

RIVN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

RIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$14.265	$14.43	$13.82	$13.96	25.76M
Oct 8, 2026	$14.16	$14.36	$14.01	$14.33	26.25M
Oct 7, 2026	$14.29	$14.445	$14.10	$14.34	22.16M
Oct 6, 2026	$14.58	$14.83	$14.425	$14.51	17.29M
Oct 5, 2026	$14.26	$14.62	$14.13	$14.60	26.15M
Oct 2, 2026	$15.27	$15.36	$13.96	$14.30	60.86M
Oct 1, 2026	$14.98	$15.0228	$14.545	$14.76	32.15M
Sep 30, 2026	$15.10	$15.28	$14.905	$14.94	20.01M
Sep 29, 2026	$14.94	$15.34	$14.70	$14.97	28.89M
Sep 28, 2026	$15.26	$15.37	$14.75	$14.79	25.15M
Sep 25, 2026	$15.45	$15.65	$15.18	$15.47	16.69M
Sep 24, 2026	$14.91	$15.575	$14.8008	$15.29	26.99M
Sep 23, 2026	$15.04	$15.17	$14.80	$15.02	17.15M
Sep 22, 2026	$15.54	$15.69	$15.06	$15.14	20.97M
Sep 21, 2026	$15.22	$15.65	$15.185	$15.36	19.88M
Sep 18, 2026	$15.445	$15.645	$14.905	$14.99	37.24M
Sep 17, 2026	$15.58	$16.09	$15.38	$15.40	26.8M
Sep 16, 2026	$15.595	$15.7293	$14.83	$15.23	30.81M
Sep 15, 2026	$15.725	$15.89	$15.295	$15.54	21.11M
Sep 14, 2026	$15.865	$16.25	$15.74	$15.86	16.73M