Rivian Automotive, Inc. / DE Class A(RIVN US)
$11.83-0.231.91%Ext:$11.83-0.000.01%(Market Closed · 23:56:54 UTC)
Sep 15, 2026 | 154.2M | 836.6M | 16.9M | 18.43% | 9.13 |
Aug 31, 2026 | 159.9M | 836.6M | 24.9M | 19.11% | 6.41 |
Aug 14, 2026 | 154.4M | 836.6M | 17.1M | 18.46% | 9.03 |
Jul 31, 2026 | 152.5M | 836.6M | 28.2M | 18.23% | 5.41 |
Jul 15, 2026 | 140.5M | 836.6M | 54.6M | 16.80% | 2.57 |
Jun 30, 2026 | 150.4M | 784.4M | 30.2M | 19.18% | 4.98 |
Jun 15, 2026 | 150.3M | 784.4M | 33.6M | 19.16% | 4.48 |
May 29, 2026 | 144.9M | 784.5M | 32.6M | 18.47% | 4.45 |
May 15, 2026 | 145.3M | 782.9M | 31.9M | 18.56% | 4.56 |
Apr 30, 2026 | 142.3M | 785.0M | 23.6M | 18.13% | 6.04 |
Apr 15, 2026 | 143.5M | 818.2M | 23.5M | 17.53% | 6.11 |
Mar 31, 2026 | 142.9M | 813.7M | 29.4M | 17.56% | 4.86 |
Mar 13, 2026 | 146.2M | 813.7M | 28.5M | 17.97% | 5.12 |
Feb 27, 2026 | 142.0M | 813.7M | 25.9M | 17.45% | 5.49 |
Feb 13, 2026 | 143.9M | 813.2M | 38.7M | 17.69% | 3.72 |
Jan 30, 2026 | 143.7M | 813.2M | 22.6M | 17.67% | 6.36 |
Jan 15, 2026 | 144.8M | 813.2M | 35.2M | 17.81% | 4.11 |
Dec 31, 2025 | 154.1M | 813.2M | 39.7M | 18.95% | 3.88 |
Dec 15, 2025 | 158.6M | 813.2M | 50.9M | 19.51% | 3.12 |
Nov 28, 2025 | 149.6M | 813.2M | 40.0M | 18.40% | 3.74 |
Nov 14, 2025 | 158.2M | 813.2M | 84.5M | 19.46% | 1.87 |
Oct 31, 2025 | 147.9M | 813.2M | 35.0M | 18.18% | 4.23 |
Oct 15, 2025 | 162.0M | 813.2M | 33.8M | 19.92% | 4.79 |
Sep 30, 2025 | 160.0M | 813.2M | 52.6M | 19.67% | 3.04 |
Sep 15, 2025 | 159.1M | 813.2M | 55.2M | 19.56% | 2.88 |
Aug 29, 2025 | 154.4M | 813.2M | 44.8M | 18.99% | 3.45 |
Aug 15, 2025 | 163.0M | 813.2M | 43.1M | 20.05% | 3.78 |
Jul 31, 2025 | 147.8M | 813.2M | 40.6M | 18.18% | 3.64 |
Jul 15, 2025 | 151.1M | 813.2M | 27.0M | 18.58% | 5.60 |
Jun 30, 2025 | 152.2M | 813.2M | 21.0M | 18.72% | 7.26 |
Jun 13, 2025 | 151.0M | 813.2M | 24.4M | 18.57% | 6.20 |
May 30, 2025 | 155.3M | 813.2M | 36.0M | 19.10% | 4.32 |
May 15, 2025 | 161.4M | 813.2M | 40.8M | 19.85% | 3.96 |
Apr 30, 2025 | 158.5M | 813.2M | 26.7M | 19.49% | 5.94 |
Apr 15, 2025 | 145.2M | 813.2M | 35.5M | 17.85% | 4.09 |
Mar 31, 2025 | 141.8M | 813.2M | 31.9M | 17.44% | 4.45 |
Mar 14, 2025 | 140.0M | 813.2M | 25.0M | 17.22% | 5.61 |
Feb 28, 2025 | 138.7M | 813.2M | 41.6M | 17.06% | 3.33 |
Feb 14, 2025 | 145.9M | 813.2M | 22.2M | 17.94% | 6.58 |
Jan 31, 2025 | 139.8M | 813.2M | 33.4M | 17.19% | 4.18 |
Jan 15, 2025 | 143.7M | 813.2M | 43.3M | 17.67% | 3.32 |
Dec 31, 2024 | 144.9M | 813.2M | 32.6M | 17.81% | 4.44 |
Dec 13, 2024 | 142.4M | 813.2M | 39.6M | 17.51% | 3.60 |
Nov 29, 2024 | 151.1M | 813.2M | 46.7M | 18.58% | 3.23 |
Nov 15, 2024 | 150.0M | 813.2M | 54.2M | 18.45% | 2.77 |
Oct 31, 2024 | 135.1M | 813.2M | 23.5M | 16.61% | 5.74 |
Oct 15, 2024 | 137.0M | 813.2M | 32.0M | 16.85% | 4.28 |
Sep 30, 2024 | 122.3M | 813.2M | 36.1M | 15.04% | 3.39 |
Sep 13, 2024 | 118.2M | 813.2M | 21.9M | 14.54% | 5.40 |
Aug 30, 2024 | 115.3M | 813.2M | 26.3M | 14.18% | 4.38 |
Aug 15, 2024 | 124.9M | 813.2M | 30.6M | 15.36% | 4.08 |
Jul 31, 2024 | 119.3M | 813.2M | 29.4M | 14.67% | 4.06 |
Jul 15, 2024 | 126.7M | 813.2M | 61.5M | 15.57% | 2.06 |
Jun 28, 2024 | 132.8M | 813.2M | 75.2M | 16.33% | 1.77 |
Jun 14, 2024 | 132.6M | 813.2M | 26.4M | 16.31% | 5.03 |
May 31, 2024 | 133.5M | 813.2M | 30.2M | 16.41% | 4.42 |
May 15, 2024 | 136.1M | 813.2M | 52.1M | 16.74% | 2.61 |
Apr 30, 2024 | 146.8M | 813.2M | 31.3M | 18.05% | 4.68 |
Apr 15, 2024 | 131.4M | 813.2M | 43.8M | 16.16% | 3.00 |
Mar 28, 2024 | 127.3M | 813.2M | 34.8M | 15.66% | 3.66 |
Mar 15, 2024 | 119.4M | 813.2M | 58.3M | 14.69% | 2.05 |
Feb 29, 2024 | 122.4M | 813.2M | 71.6M | 15.05% | 1.71 |
Feb 15, 2024 | 112.4M | 813.2M | 33.8M | 13.83% | 3.32 |
Jan 31, 2024 | 101.8M | 813.2M | 34.9M | 12.52% | 2.91 |
Jan 12, 2024 | 104.9M | 813.2M | 27.0M | 12.89% | 3.88 |
Dec 29, 2023 | 104.2M | 813.2M | 30.2M | 12.81% | 3.45 |
Dec 15, 2023 | 101.5M | 813.2M | 42.0M | 12.48% | 2.42 |
Nov 30, 2023 | 102.0M | 813.2M | 30.1M | 12.54% | 3.39 |
Nov 15, 2023 | 103.6M | 813.2M | 48.5M | 12.74% | 2.14 |
Oct 31, 2023 | 105.2M | 813.2M | 30.9M | 12.93% | 3.41 |
Oct 13, 2023 | 99.5M | 813.2M | 66.4M | 12.23% | 1.50 |
Sep 29, 2023 | 86.7M | 813.2M | 26.9M | 10.66% | 3.22 |
Sep 15, 2023 | 86.8M | 813.2M | 22.7M | 10.68% | 3.83 |
Aug 31, 2023 | 86.3M | 813.2M | 24.7M | 10.61% | 3.49 |
Aug 15, 2023 | 88.0M | 813.2M | 43.7M | 10.82% | 2.01 |
Jul 31, 2023 | 89.3M | 813.2M | 62.0M | 10.98% | 1.44 |
Jul 14, 2023 | 92.2M | 813.2M | 118.0M | 11.34% | 1.00 |
Jun 30, 2023 | 87.9M | 813.2M | 40.1M | 10.81% | 2.19 |
Jun 15, 2023 | 85.7M | 813.2M | 27.9M | 10.53% | 3.07 |
May 31, 2023 | 76.1M | 813.2M | 22.5M | 9.36% | 3.39 |
May 15, 2023 | 77.8M | 813.2M | 24.8M | 9.56% | 3.13 |
Apr 28, 2023 | 73.4M | 813.2M | 22.4M | 9.03% | 3.29 |
Apr 14, 2023 | 68.7M | 813.2M | 20.5M | 8.45% | 3.36 |
Mar 31, 2023 | 69.0M | 813.2M | 26.3M | 8.49% | 2.62 |
Mar 15, 2023 | 69.2M | 813.2M | 56.2M | 8.51% | 1.23 |
Feb 28, 2023 | 35.2M | 813.2M | 21.3M | 4.32% | 1.65 |
Feb 15, 2023 | 37.6M | 813.2M | 23.6M | 4.63% | 1.59 |
Jan 31, 2023 | 40.2M | 813.2M | 33.0M | 4.94% | 1.22 |
Jan 13, 2023 | 43.6M | 813.2M | 28.3M | 5.36% | 1.54 |
Dec 30, 2022 | 46.8M | 813.2M | 23.0M | 5.75% | 2.03 |
Dec 15, 2022 | 45.4M | 813.2M | 12.6M | 5.58% | 3.59 |
Nov 30, 2022 | 43.2M | 813.2M | 10.1M | 5.32% | 4.27 |
Nov 15, 2022 | 46.1M | 813.2M | 15.1M | 5.67% | 3.05 |
Oct 31, 2022 | 44.1M | 813.2M | 12.8M | 5.43% | 3.45 |
Oct 14, 2022 | 49.3M | 813.2M | 19.8M | 6.07% | 2.49 |
Sep 30, 2022 | 51.2M | 813.2M | 19.4M | 6.30% | 2.64 |
Sep 15, 2022 | 43.0M | 813.2M | 22.5M | 5.29% | 1.91 |
Aug 31, 2022 | 43.8M | 813.2M | 11.2M | 5.39% | 3.90 |
Aug 15, 2022 | 46.7M | 813.2M | 18.7M | 5.74% | 2.50 |
Jul 29, 2022 | 47.9M | 813.2M | 14.1M | 5.89% | 3.40 |
Jul 15, 2022 | 53.6M | 813.2M | 17.3M | 6.60% | 3.11 |
Jun 30, 2022 | 56.1M | 813.2M | 16.8M | 6.90% | 3.35 |
Jun 15, 2022 | 55.9M | 813.2M | 15.1M | 6.88% | 3.70 |
May 31, 2022 | 51.6M | 813.2M | 22.5M | 6.34% | 2.29 |
May 13, 2022 | 58.0M | 813.2M | 36.8M | 7.13% | 1.58 |
Apr 29, 2022 | 53.0M | 813.2M | 14.7M | 6.52% | 3.60 |
Apr 14, 2022 | 51.7M | 813.2M | 15.4M | 6.36% | 3.36 |
Mar 31, 2022 | 49.8M | 813.2M | 16.1M | 6.12% | 3.10 |
Mar 15, 2022 | 44.8M | 813.2M | 25.9M | 5.51% | 1.73 |
Feb 28, 2022 | 34.2M | 813.2M | 18.8M | 4.21% | 1.82 |
Feb 15, 2022 | 34.8M | 813.2M | 17.3M | 4.28% | 2.01 |
Jan 31, 2022 | 41.1M | 813.2M | 20.0M | 5.05% | 2.06 |
Jan 14, 2022 | 32.5M | 813.2M | 17.7M | 4.00% | 1.84 |
Dec 31, 2021 | 29.4M | 813.2M | 13.7M | 3.61% | 2.15 |
Dec 15, 2021 | 19.6M | 813.2M | 12.0M | 2.41% | 1.63 |
Nov 30, 2021 | 13.3M | 813.2M | 39.9M | 1.64% | 1.00 |
Nov 15, 2021 | 6.3M | 813.2M | 27.4M | 0.78% | 1.00 |