© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Rivian Automotive, Inc. (RIVN) stock surged +2.63%, trading at $16.41 on NASDAQ, up from the previous close of $15.99. The stock opened at $15.99, fluctuating between $15.91 and $16.49 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2026 | 16.32 | 16.71 | 15.80 | 15.99 | 28.2M |
| Apr 13, 2026 | 15.40 | 15.99 | 15.25 | 15.90 | 22.29M |
| Apr 10, 2026 | 15.37 | 15.87 | 15.30 | 15.43 | 19.22M |
| Apr 09, 2026 | 15.04 | 15.43 | 14.87 | 15.24 | 16.55M |
| Apr 08, 2026 | 15.49 | 15.62 | 14.87 | 15.14 | 31.79M |
| Apr 07, 2026 | 15.10 | 15.20 | 14.43 | 14.69 | 26.61M |
| Apr 06, 2026 | 15.39 | 15.69 | 14.90 | 15.29 | 22.71M |
| Apr 02, 2026 | 14.94 | 15.48 | 14.62 | 15.40 | 20.6M |
| Apr 01, 2026 | 15.54 | 15.82 | 14.87 | 14.94 | 22.06M |
| Mar 31, 2026 | 14.56 | 15.16 | 14.43 | 15.05 | 23.81M |
| Mar 30, 2026 | 14.90 | 14.99 | 14.24 | 14.49 | 19.44M |
| Mar 27, 2026 | 15.18 | 15.24 | 14.70 | 14.77 | 22.13M |
| Mar 25, 2026 | 16.26 | 16.52 | 15.55 | 15.62 | 20.18M |
| Mar 24, 2026 | 15.47 | 16.13 | 15.37 | 16.10 | 19.1M |
| Mar 23, 2026 | 15.35 | 16.32 | 15.31 | 15.77 | 37.26M |
| Mar 20, 2026 | 15.96 | 16.05 | 14.81 | 14.91 | 50.25M |
| Mar 19, 2026 | 16.56 | 17.12 | 15.55 | 16.12 | 75.86M |
| Mar 18, 2026 | 15.65 | 16.04 | 15.50 | 15.53 | 16.84M |
| Mar 17, 2026 | 15.31 | 16.07 | 15.29 | 15.82 | 21.44M |
| Mar 16, 2026 | 15.04 | 15.45 | 14.85 | 15.33 | 23.68M |
Rivian Automotive, Inc. designs, develops, manufactures, and sells electric vehicles and accessories. The company offers five-passenger pickup trucks and sports utility vehicles. It provides Rivian Commercial Vehicle platform for electric Delivery Van with collaboration with Amazon.com. The company sells its products directly to customers in the consumer and commercial markets. Rivian Automotive, Inc. was founded in 2009 and is based in San Jose, California.
| Employees | 14861 |
| Beta | 1.69 |
| Sales or Revenue | $4.43B |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Manufacturers |