NASDAQ · RIVN

Rivian Automotive, Inc.

Consumer Cyclical · Auto - Manufacturers

$14.99

Down-$0.41 (-2.66%)

Updated Sep 20, 2026, 11:19 PM

SID Score

4.9/10

Composite research score

Smart Money

56/100

Neutral

Price performance

RIVN price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 11, 2026	$16.25	$16.81	$16.01	$16.03	19.06M
Sep 10, 2026	$15.75	$16.405	$15.56	$16.05	18.38M
Sep 9, 2026	$16.06	$16.385	$15.93	$16.005	18.49M
Sep 8, 2026	$15.84	$16.30	$15.61	$16.17	16.91M
Sep 4, 2026	$15.77	$15.86	$15.555	$15.74	14.13M
Sep 3, 2026	$15.79	$16.045	$15.69	$15.91	14.35M
Sep 2, 2026	$15.55	$15.79	$15.41	$15.61	15.35M
Sep 1, 2026	$15.68	$15.8526	$15.37	$15.535	16.2M
Aug 31, 2026	$15.90	$16.44	$15.89	$16.06	23.32M
Aug 28, 2026	$16.51	$16.73	$15.605	$16.07	40.92M
Aug 27, 2026	$16.45	$16.97	$16.4201	$16.80	16.33M
Aug 26, 2026	$16.66	$16.7464	$15.92	$16.33	19.29M
Aug 25, 2026	$16.84	$16.945	$16.51	$16.74	12.88M
Aug 24, 2026	$16.99	$17.155	$16.57	$16.60	21.82M