price
RI
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
- Market cap
- 20.06B
- P/E ratio
- -5.6
- Dividend yield
- 0.00%
- 52-week range
- $12.39 – $22.69
- Volume
- 37.24M
- Avg. volume
- 47.49M
Price performance
RIVN price history
1M range · 19 trading sessions · Daily adjusted prices
RIVN closed at $14.99 after 19 trading sessions, down 9.70% for the selected period.
- Last close
- $14.99
- Period change
- -9.70%
- Period low
- $14.99
- Period high
- $16.80
Daily close
View OHLC price history
| 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 |
Latest RIVN news
The latest Smart Investors Daily articles mentioning RIVN.
Stock researchMarket Activity · Insider Trades
Loading stock research…