NASDAQ · RIVN

Rivian Automotive, Inc.

Consumer Cyclical · Auto - Manufacturers

$12.16

Up+$0.71 (+6.20%)

Updated Nov 1, 2026, 5:40 AM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RIVN

RIVN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

RIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$12.095	$12.27	$11.53	$12.16	62.7M
Oct 29, 2026	$11.67	$11.87	$11.375	$11.45	43.24M
Oct 28, 2026	$11.74	$11.78	$11.44	$11.67	27.66M
Oct 27, 2026	$11.52	$12.09	$11.50	$11.82	35.11M
Oct 26, 2026	$11.80	$11.81	$11.42	$11.43	25.08M
Oct 23, 2026	$11.93	$12.02	$11.60	$11.83	23.55M
Oct 22, 2026	$12.26	$12.42	$11.97	$12.06	25.83M
Oct 21, 2026	$12.565	$12.74	$12.44	$12.46	20.5M
Oct 20, 2026	$12.30	$12.575	$12.21	$12.43	18.6M
Oct 19, 2026	$12.50	$12.52	$12.16	$12.34	19.92M
Oct 16, 2026	$13.15	$13.19	$12.36	$12.42	26.03M
Oct 15, 2026	$12.83	$13.15	$12.53	$13.02	23.82M
Oct 14, 2026	$13.14	$13.3099	$12.83	$12.95	23.67M
Oct 13, 2026	$13.39	$13.59	$13.34	$13.37	16.61M
Oct 12, 2026	$13.85	$13.95	$13.48	$13.54	19.89M
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