American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Rivian Automotive, Inc. Class A Common Stock

RIVN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RIVN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RIVN by members of U.S. Congress

Politician Type Traded
Daniel S. Goldman House / D Sale $15,001 - $50,000 Mar 06, 2023
Daniel S. Goldman House / D Purchase $15,001 - $50,000 Jan 31, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2022
James R. Langevin House / D Purchase $1,001 - $15,000 Jan 21, 2022
Dan Crenshaw House / R Sale $1,001 - $15,000 Dec 23, 2021
A. Donald McEachin House / D Purchase $1,001 - $15,000 Dec 17, 2021
Dan Crenshaw House / R Purchase $1,001 - $15,000 Dec 14, 2021
Marie Newman House / D Purchase $15,001 - $50,000 Nov 10, 2021
RIVN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RIVN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RIVN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RIVN holdings by institutional investors

Insider Trading

Quarterly net insider trading by RIVN's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $220,000 Jul 22, 2026 Issue: Automotive Industry Manufacturing Trade (domestic/foreign)
  • $220,000 Apr 09, 2026 Issue: Automotive Industry Manufacturing Trade (domestic/foreign)
  • $220,000 Mar 05, 2026 Issue: Automotive Industry Manufacturing Trade (domestic/foreign)
  • $220,000 Oct 02, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Natural Resources Trade (domestic/foreign)
  • $100,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Communications/Broadcasting/Radio/TV Natural Resources Trade (domestic/foreign)
  • $100,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Communications/Broadcasting/Radio/TV Natural Resources Trade (domestic/foreign)
  • $100,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Communications/Broadcasting/Radio/TV Natural Resources Trade (domestic/foreign)
  • $100,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Communications/Broadcasting/Radio/TV Natural Resources Trade (domestic/foreign)
  • $160,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Natural Resources Trade (domestic/foreign)
  • $220,000 Jul 01, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Manufacturing Natural Resources Trade (domestic/foreign)
  • $40,000 Dec 22, 2023 Issue: Trade (domestic/foreign) Natural Resources Communications/Broadcasting/Radio/TV Manufacturing Taxation/Internal Revenue Code Automotive Industry
  • $40,000 Oct 04, 2023 Issue: Natural Resources Communications/Broadcasting/Radio/TV Manufacturing Taxation/Internal Revenue Code Automotive Industry
  • $40,000 Jun 28, 2023 Issue: Manufacturing Taxation/Internal Revenue Code Automotive Industry
  • $40,000 Feb 06, 2023 Issue: Taxation/Internal Revenue Code
  • $40,000 Oct 31, 2022 Issue: Taxation/Internal Revenue Code
  • $40,000 Aug 08, 2022 Issue: Taxation/Internal Revenue Code
  • $40,000 Apr 25, 2022 Issue: Taxation/Internal Revenue Code
  • $40,000 Jan 05, 2022 Issue: TAXATION/INTERNAL REVENUE CODE
  • $40,000 Nov 19, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $10,000 Jul 14, 2021 Issue: Manufacturing
  • $5,000 Apr 26, 2021 Issue: Manufacturing
  • $10,000 Feb 26, 2021 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 18, 2021 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 19, 2020 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 06, 2020 Issue: Taxation/Internal Revenue Code Environment/Superfund
  • $20,000 Apr 14, 2020 Issue: Taxation/Internal Revenue Code Environment/Superfund
  • $20,000 Jan 17, 2020 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 11, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 18, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 12, 2019 Issue: Taxation/Internal Revenue Code
  • $5,000 Jan 16, 2019 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for RIVN

10 former government officials from 9 congressional offices at 3 lobbying firms have lobbied for RIVN, most recently Jul 16, 2026.

  • Arlen Specter
    David Urban Senate Chief of Staff, Senator Arlen Specter; Chairman, American Battle Monuments Commission; Board of Visitors, USMA Formerly with Arlen Specter · LGL ADVISORS LLC · Jul 16, 2026
  • Jeff Sessions
    Bradley Hayes Senate New Coun/Sr Coun/Dep Chief Coun, SJC/Sen. Sessions; Leg Dir, Sen. Tuberville; Act CoS Office of Policy/Assoc Dep Sec Manag/Asst Sec Leg Aff, DHS; Exec Dir, Off Trade Rel/Act Asst Commr, Off Cong Affairs, CBP; Assoc Dir, Gen Govt Prog, OMB; VP, USIDFC Formerly with Jeff Sessions · KLEIN/JOHNSON GROUP · Apr 20, 2026
  • Mary L. Landrieu
    Zephranie Buetow Senate New Legis. Aide/Military Legis. Asst./Counsel, Sen. Landrieu; Counsel/Deputy Legis. Director & Counsel/Legis. Director, Sen. Peters; Special Asst. to the President/Senate Liaison, EOP; Asst. Sec. for Legis. Affairs, DHS; Chief of Staff, Sen. Alsobrooks Formerly with Mary L. Landrieu · KLEIN/JOHNSON GROUP · Apr 20, 2026
  • Henry E. Brown, Jr.
    Matthew Jennings House New Staff Assistant/Legislative Staff Assistant, House Transportation Committee; Legislative Assistant, Congressman Henry Brown. Formerly with Henry E. Brown, Jr. · KLEIN/JOHNSON GROUP · Jul 21, 2025
  • Charles E. Schumer
    Charlie Ellsworth Senate New Budget & Appropriations Legis. Asst., Sen. Charles Schumer; Senior Policy Advisor, Democratic Policy and Comms. Cmte. (Sen. Harry Reid and Sen. Charles Schumer); Legis. Asst. & Deputy Legis. Asst., Sen. Ben Nelson Formerly with Charles E. Schumer · PIONEER PUBLIC AFFAIRS · Apr 25, 2025
  • Charles E. Schumer
    Israel Klein Senate Deputy Staff Director, Joint Economic Committee, Chairman Chuck Schumer; Senior Communications Advisor, Rep. Ed Markey; Communications Director, Sen. Chuck Schumer; Press Secretary and Legislative Assistant, Rep. Ed Markey Formerly with Charles E. Schumer · KLEIN/JOHNSON GROUP · Apr 21, 2025
  • John Cornyn
    Matthew Johnson Senate Chief Counsel, Sen. John Cornyn; Senate Judiciary Committee Formerly with John Cornyn · KLEIN/JOHNSON GROUP · Apr 21, 2025
  • Debbie Wasserman Schultz
    Ian Rayder House Deputy Chief of Staff, Rep. Debbie Wasserman Schultz Formerly with Debbie Wasserman Schultz · KLEIN/JOHNSON GROUP · Apr 21, 2025
See all 10 on the Revolving Door dashboard
Corporate Lobbying

RIVN Estimated quarterly lobbying spending

Revenue Breakdown

RIVN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RIVN Income Statement
RIVN Balance Sheet
RIVN Cash Flow
U.S. Patents

New RIVN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RIVN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RIVN News

Recent insights relating to RIVN

CNBC Recommendations

Recent picks made for RIVN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RIVN

RIVN Analyst Ratings

RIVN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RIVN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RIVN stock a Buy, Sell, or Hold?

  • What is the price target for $RIVN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RIVN Top Shareholders
Shareholder
Shares Held
RIVN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RIVN stock?

  • Who owns the most shares of $RIVN stock?

  • What funds own $RIVN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RIVN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RIVN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RIVN

Rivian is a battery electric vehicle automaker that sells its vehicles in the US and Canada. The company also develops electronic control units and related software for autos in a joint venture with Volkswagen. Rivian has multiple vehicles in its fleet, which include a luxury truck, a full-size SUV, and a delivery van. The company plans to begin selling a midsize SUV in 2026. Total deliveries were over 42,000 in 2025. Rivian is also developing autonomous driving software to be used in its vehicles and for robotaxis on the Uber ride-hailing network.

  • Address Irvine, CA
  • Market Cap 21.9 billion
  • Employees 15,232
  • Industrial Classification Motor Vehicles & Passenger Car Bodies

Rivian Automotive, Inc. Class A Common Stock (RIVN) Historical Stock Prices

Rivian Automotive, Inc. Class A Common Stock (RIVN) closed at $15.14 on September 22, 2026. Over the past year its adjusted close ranged from $12.50 to $22.45. Daily prices go back to November 10, 2021, 1,220 trading days in all.

  • 1 month-10.78%
  • 3 months+1.68%
  • Year to date-23.19%
  • 1 year-0.66%
  • 3 years-26.47%
  • 5 years—
  • Max-84.97%
See every congressional and insider trade on the RIVN price chart

Quiver Premium charts RIVN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 15.54 15.69 15.06 15.14 15.14 20,965,822
Sep 21, 2026 15.22 15.65 15.19 15.36 15.36 19,884,573
Sep 18, 2026 15.45 15.64 14.90 14.99 14.99 37,236,998
Sep 17, 2026 15.58 16.09 15.38 15.40 15.40 26,799,732
Sep 16, 2026 15.60 15.73 14.83 15.23 15.23 30,813,247
Sep 15, 2026 15.72 15.89 15.29 15.54 15.54 21,114,562
Sep 14, 2026 15.87 16.25 15.74 15.86 15.86 16,730,602
Sep 11, 2026 16.25 16.81 16.01 16.03 16.03 19,063,655
Sep 10, 2026 15.75 16.41 15.56 16.05 16.05 18,381,007
Sep 9, 2026 16.06 16.39 15.93 16.00 16.00 18,489,966
Sep 8, 2026 15.84 16.30 15.61 16.17 16.17 16,908,910
Sep 4, 2026 15.77 15.86 15.55 15.74 15.74 14,134,602
Sep 3, 2026 15.79 16.05 15.69 15.91 15.91 14,345,954
Sep 2, 2026 15.55 15.79 15.41 15.61 15.61 15,350,416
Sep 1, 2026 15.68 15.85 15.37 15.54 15.54 16,199,425
Aug 31, 2026 15.90 16.44 15.89 16.06 16.06 23,317,910
Aug 28, 2026 16.51 16.73 15.61 16.07 16.07 40,916,307
Aug 27, 2026 16.45 16.97 16.42 16.80 16.80 16,334,137
Aug 26, 2026 16.66 16.75 15.92 16.33 16.33 19,289,204
Aug 25, 2026 16.84 16.95 16.51 16.74 16.74 12,883,679
Aug 24, 2026 16.99 17.16 16.57 16.60 16.60 21,816,245
Aug 21, 2026 16.08 17.15 16.06 16.97 16.97 35,315,938
Aug 20, 2026 15.71 16.18 15.54 16.01 16.01 17,440,271
Aug 19, 2026 15.02 15.74 14.92 15.73 15.73 23,916,723
Aug 18, 2026 14.59 14.85 14.40 14.78 14.78 22,724,768
Aug 17, 2026 15.24 15.36 14.72 14.87 14.87 43,729,558
Aug 14, 2026 15.81 15.90 15.32 15.36 15.36 17,231,840
Aug 13, 2026 15.86 16.12 15.72 15.82 15.82 12,165,527
Aug 12, 2026 16.54 16.59 15.86 15.93 15.93 14,781,727
Aug 11, 2026 16.46 16.49 15.94 16.36 16.36 15,414,116
Aug 10, 2026 16.13 16.46 15.91 16.39 16.39 18,181,245
Aug 7, 2026 15.64 16.16 15.58 16.00 16.00 17,681,064
Aug 6, 2026 15.39 15.87 15.30 15.38 15.38 13,934,579
Aug 5, 2026 15.62 15.69 15.30 15.56 15.56 17,681,054
Aug 4, 2026 15.63 15.95 15.47 15.76 15.76 23,356,450
Aug 3, 2026 15.40 15.79 15.10 15.36 15.36 22,327,677
Jul 31, 2026 16.97 17.18 15.14 15.22 15.22 54,522,304
Jul 30, 2026 16.57 16.89 16.16 16.83 16.83 26,866,541
Jul 29, 2026 16.70 16.93 16.14 16.33 16.33 18,465,769
Jul 28, 2026 16.26 16.72 15.88 16.69 16.69 16,119,892
Jul 27, 2026 16.44 16.79 16.25 16.48 16.48 35,152,648
Jul 24, 2026 16.52 16.61 15.68 15.84 15.84 27,457,371
Jul 23, 2026 16.96 17.02 16.36 16.46 16.46 30,050,265
Jul 22, 2026 17.59 17.94 16.99 17.18 17.18 21,196,727
Jul 21, 2026 17.38 17.77 17.13 17.76 17.76 25,632,021
Jul 20, 2026 17.52 17.99 17.07 17.24 17.24 15,882,297
Jul 17, 2026 16.69 17.50 16.49 17.45 17.45 28,927,473
Jul 16, 2026 17.70 17.77 16.59 17.09 17.09 41,104,767
Jul 15, 2026 17.81 18.79 17.68 17.80 17.80 29,115,790
Jul 14, 2026 17.35 17.65 16.70 17.50 17.50 31,269,387
Jul 13, 2026 17.50 17.80 17.05 17.31 17.31 24,217,324
Jul 10, 2026 18.44 18.79 17.48 17.48 17.48 40,150,522
Jul 9, 2026 16.53 18.23 16.38 18.12 18.12 84,068,841
Jul 8, 2026 15.67 16.79 15.43 16.66 16.66 110,858,980
Jul 7, 2026 17.67 18.09 16.38 16.49 16.49 91,175,921
Jul 6, 2026 18.55 20.20 18.39 20.14 20.14 42,436,335
Jul 2, 2026 17.98 19.79 17.81 18.63 18.63 78,267,206
Jul 1, 2026 17.28 17.80 17.07 17.18 17.18 26,986,974
Jun 30, 2026 16.61 17.55 16.39 17.35 17.35 31,373,728
Jun 29, 2026 15.79 16.88 15.57 16.81 16.81 38,775,793
Jun 26, 2026 14.56 15.72 14.54 15.63 15.63 42,591,476
Jun 25, 2026 14.64 14.88 14.35 14.86 14.86 26,739,686
Jun 24, 2026 14.87 15.26 14.36 14.64 14.64 23,138,239
Jun 23, 2026 14.97 15.29 14.81 14.89 14.89 24,290,311
Jun 22, 2026 16.34 16.36 15.07 15.10 15.10 27,347,513
Jun 18, 2026 16.45 16.61 16.03 16.52 16.52 31,711,733
Jun 17, 2026 15.99 16.95 15.97 16.26 16.26 34,148,193
Jun 16, 2026 16.54 16.56 15.73 15.93 15.93 25,457,664
Jun 15, 2026 17.03 17.09 16.54 16.68 16.68 20,193,190
Jun 12, 2026 15.68 16.77 15.44 16.76 16.76 31,874,288
Jun 11, 2026 14.73 15.64 14.48 15.54 15.54 29,012,061
Jun 10, 2026 15.67 15.80 14.64 14.76 14.76 25,074,600
Jun 9, 2026 16.86 16.92 15.24 15.73 15.73 39,837,511
Jun 8, 2026 16.71 17.60 16.37 16.84 16.84 22,634,353
Jun 5, 2026 17.96 18.00 16.23 16.35 16.35 35,945,387
Jun 4, 2026 17.97 18.55 17.75 18.12 18.12 35,162,018
Jun 3, 2026 17.06 18.43 16.91 18.27 18.27 51,857,156
Jun 2, 2026 16.99 17.69 16.67 17.29 17.29 39,250,187
Jun 1, 2026 16.14 17.20 15.90 16.95 16.95 43,483,509
May 29, 2026 15.23 16.60 15.11 16.30 16.30 59,451,465
May 28, 2026 14.61 15.27 14.49 15.20 15.20 23,145,663
May 27, 2026 14.45 14.86 14.45 14.70 14.70 23,273,912
May 26, 2026 14.36 14.70 14.15 14.39 14.39 22,915,447
May 22, 2026 14.16 14.40 14.07 14.22 14.22 27,073,398
May 21, 2026 13.63 14.25 13.56 14.15 14.15 25,002,848
May 20, 2026 13.07 13.78 12.77 13.73 13.73 44,632,398
May 19, 2026 13.23 13.26 12.65 12.90 12.90 41,231,762
May 18, 2026 13.77 13.79 13.14 13.35 13.35 29,544,136
May 15, 2026 14.05 14.14 13.66 13.79 13.79 42,196,713
May 14, 2026 14.25 14.83 14.20 14.52 14.52 21,303,748
May 13, 2026 13.91 14.68 13.87 14.27 14.27 29,255,425
May 12, 2026 14.01 14.19 13.64 13.95 13.95 22,252,980
May 11, 2026 14.12 14.35 14.00 14.08 14.08 26,215,663
May 8, 2026 14.27 14.35 13.84 14.22 14.22 31,623,074
May 7, 2026 14.58 14.64 14.12 14.18 14.18 26,127,553
May 6, 2026 14.68 14.79 14.42 14.48 14.48 24,738,774
May 5, 2026 14.65 15.07 14.48 14.60 14.60 28,211,013
May 4, 2026 15.16 15.16 14.39 14.51 14.51 48,844,394
May 1, 2026 15.57 16.02 15.01 15.02 15.02 53,434,741
Apr 30, 2026 16.22 16.68 15.88 16.40 16.40 31,193,562
Apr 29, 2026 16.00 16.14 15.88 16.06 16.06 16,223,609
Apr 28, 2026 16.49 16.54 15.96 16.14 16.14 16,286,293
Apr 27, 2026 16.52 17.00 16.50 16.72 16.72 21,176,043
Apr 24, 2026 16.95 17.07 16.26 16.52 16.52 23,800,380
Apr 23, 2026 17.51 17.78 16.72 16.95 16.95 24,269,335
Apr 22, 2026 17.40 18.07 17.25 17.74 17.74 26,160,213
Apr 21, 2026 17.07 17.48 16.84 17.15 17.15 21,364,000
Apr 20, 2026 17.03 17.15 16.76 16.92 16.92 19,620,264
Apr 17, 2026 17.11 17.77 17.09 17.23 17.23 32,234,694
Apr 16, 2026 16.64 17.04 16.37 16.89 16.89 29,131,749
Apr 15, 2026 16.01 16.49 15.90 16.41 16.41 23,475,223
Apr 14, 2026 16.32 16.71 15.80 15.99 15.99 29,182,453
Apr 13, 2026 15.40 15.99 15.25 15.90 15.90 22,415,825
Apr 10, 2026 15.37 15.87 15.30 15.43 15.43 19,334,326
Apr 9, 2026 15.04 15.43 14.87 15.24 15.24 16,625,040
Apr 8, 2026 15.49 15.62 14.87 15.14 15.14 31,904,794
Apr 7, 2026 15.10 15.20 14.43 14.69 14.69 27,778,887
Apr 6, 2026 15.39 15.69 14.90 15.29 15.29 22,766,804
Apr 2, 2026 14.94 15.48 14.62 15.40 15.40 20,720,124
Apr 1, 2026 15.54 15.82 14.87 14.94 14.94 22,177,888
Mar 31, 2026 14.56 15.16 14.43 15.05 15.05 24,085,925
Mar 30, 2026 14.90 14.99 14.24 14.49 14.49 19,715,396
Mar 27, 2026 15.18 15.24 14.70 14.77 14.77 22,351,476
Mar 26, 2026 15.42 15.70 15.13 15.21 15.21 16,862,784
Mar 25, 2026 16.26 16.52 15.54 15.62 15.62 20,330,920
Mar 24, 2026 15.47 16.13 15.37 16.10 16.10 19,524,061
Mar 23, 2026 15.35 16.32 15.31 15.77 15.77 37,347,990
Mar 20, 2026 15.96 16.05 14.81 14.91 14.91 51,016,923
Mar 19, 2026 16.56 17.12 15.54 16.12 16.12 78,928,064
Mar 18, 2026 15.65 16.04 15.50 15.53 15.53 19,144,736
Mar 17, 2026 15.31 16.07 15.29 15.82 15.82 22,536,886
Mar 16, 2026 15.04 15.45 14.85 15.33 15.33 25,041,514
Mar 13, 2026 15.27 15.55 14.81 14.86 14.86 30,983,148
Mar 12, 2026 16.60 16.79 15.24 15.30 15.30 37,373,869
Mar 11, 2026 16.55 16.87 16.14 16.65 16.65 21,360,724
Mar 10, 2026 16.70 17.55 16.50 16.54 16.54 51,139,301
Mar 9, 2026 15.12 15.97 15.05 15.87 15.87 25,666,239
Mar 6, 2026 14.82 15.62 14.80 15.37 15.37 24,930,227
Mar 5, 2026 14.62 15.28 14.55 15.19 15.19 27,696,905
Mar 4, 2026 14.98 15.34 14.84 14.92 14.92 23,847,612
Mar 3, 2026 14.73 15.60 14.56 15.10 15.10 25,283,007
Mar 2, 2026 15.00 15.22 14.70 15.01 15.01 20,187,659
Feb 27, 2026 15.34 15.54 14.91 15.33 15.33 34,214,300
Feb 26, 2026 15.18 15.77 15.13 15.61 15.61 23,469,663
Feb 25, 2026 15.30 15.71 15.18 15.25 15.25 19,283,216
Feb 24, 2026 15.10 15.35 14.73 15.12 15.12 21,025,335
Feb 23, 2026 15.09 15.36 14.70 14.96 14.96 17,459,813
Feb 20, 2026 15.34 15.42 15.01 15.27 15.27 20,860,454
Feb 19, 2026 15.93 15.96 15.07 15.59 15.59 28,703,585
Feb 18, 2026 16.50 17.09 16.07 16.15 16.15 30,101,664
Feb 17, 2026 17.39 17.66 16.38 16.47 16.47 55,972,058
Feb 13, 2026 17.77 18.48 16.40 17.73 17.73 127,927,317
Feb 12, 2026 14.76 14.83 13.94 14.00 14.00 38,024,324
Feb 11, 2026 15.16 15.24 14.31 14.76 14.76 27,135,466
Feb 10, 2026 14.93 15.60 14.84 14.96 14.96 37,616,377
Feb 9, 2026 14.82 15.10 14.33 14.69 14.69 31,858,833
Feb 6, 2026 13.84 14.99 13.82 14.80 14.80 31,308,152
Feb 5, 2026 14.11 14.34 13.58 13.73 13.73 29,469,087
Feb 4, 2026 14.56 14.62 14.10 14.37 14.37 23,370,835
Feb 3, 2026 14.45 14.80 13.92 14.41 14.41 25,673,272
Feb 2, 2026 14.70 14.75 14.39 14.44 14.44 19,269,267
Jan 30, 2026 15.10 15.27 14.50 14.75 14.75 25,350,730
Jan 29, 2026 15.34 15.56 14.86 15.17 15.17 23,474,992
Jan 28, 2026 15.43 15.49 15.13 15.20 15.20 19,042,103
Jan 27, 2026 15.81 15.81 15.12 15.27 15.27 21,218,472
Jan 26, 2026 15.82 15.88 15.56 15.75 15.75 17,863,773
Jan 23, 2026 16.33 16.35 15.77 15.95 15.95 20,442,091
Jan 22, 2026 16.53 16.98 16.22 16.32 16.32 20,350,030
Jan 21, 2026 16.42 16.66 16.10 16.47 16.47 23,601,484
Jan 20, 2026 16.23 16.30 15.86 16.16 16.16 29,808,086
Jan 16, 2026 17.20 17.24 16.58 16.67 16.67 26,924,955
Jan 15, 2026 17.48 17.57 16.88 17.06 17.06 29,245,358
Jan 14, 2026 18.25 18.25 17.07 17.50 17.50 53,011,131
Jan 13, 2026 19.10 19.15 18.64 18.85 18.85 24,788,355
Jan 12, 2026 18.73 19.45 18.53 19.15 19.15 29,279,052
Jan 9, 2026 19.95 20.17 19.04 19.22 19.22 32,467,371
Jan 8, 2026 19.91 20.95 19.70 19.89 19.89 36,672,566
Jan 7, 2026 19.46 20.58 18.69 20.06 20.06 42,136,826
Jan 6, 2026 19.64 20.10 18.88 19.53 19.53 34,687,827
Jan 5, 2026 19.47 20.00 19.16 19.59 19.59 31,071,490
Jan 2, 2026 19.78 20.71 18.90 19.41 19.41 42,740,247
Dec 31, 2025 19.62 19.91 19.30 19.71 19.71 21,573,791
Dec 30, 2025 20.68 20.68 19.28 19.59 19.59 38,607,730
Dec 29, 2025 20.64 21.04 20.33 20.67 20.67 20,707,556
Dec 26, 2025 21.22 21.55 20.77 20.90 20.90 20,503,040
Dec 24, 2025 21.11 21.48 20.83 21.13 21.13 10,629,612
Dec 23, 2025 21.69 21.70 20.69 21.18 21.18 38,763,720
Dec 22, 2025 22.47 22.69 21.62 21.75 21.75 38,448,529
Dec 19, 2025 20.31 22.64 20.31 22.45 22.45 106,165,076
Dec 18, 2025 18.26 20.33 18.26 20.28 20.28 67,245,355
Dec 17, 2025 18.10 18.41 17.60 17.63 17.63 32,172,726
Dec 16, 2025 18.63 18.97 17.64 17.90 17.90 46,207,197
Dec 15, 2025 18.61 19.58 18.37 18.70 18.70 64,341,010
Dec 12, 2025 16.82 19.60 16.73 18.42 18.42 103,734,208
Dec 11, 2025 17.41 17.41 15.73 16.43 16.43 97,129,754
Dec 10, 2025 17.63 18.41 17.45 17.50 17.50 48,017,198
Dec 9, 2025 17.47 17.80 17.37 17.71 17.71 21,450,732
Dec 8, 2025 17.57 17.71 17.04 17.61 17.61 41,828,696
Dec 5, 2025 18.08 18.60 17.91 17.95 17.95 40,574,561
Dec 4, 2025 17.61 18.17 17.37 18.06 18.06 39,172,101
Dec 3, 2025 17.20 17.90 16.90 17.53 17.53 31,993,635
Dec 2, 2025 17.23 17.67 17.04 17.23 17.23 34,438,892
Dec 1, 2025 16.55 17.79 16.51 17.16 17.16 43,380,962
Nov 28, 2025 16.39 17.05 16.26 16.86 16.86 18,542,969
Nov 26, 2025 15.61 16.48 15.51 16.18 16.18 35,451,236
Nov 25, 2025 15.12 15.66 14.89 15.56 15.56 30,087,732
Nov 24, 2025 15.03 15.25 14.68 15.17 15.17 42,345,106
Nov 21, 2025 14.73 15.12 13.95 14.86 14.86 40,498,563
Nov 20, 2025 14.94 15.63 14.59 14.66 14.66 45,539,369
Nov 19, 2025 14.83 14.93 14.33 14.72 14.72 51,911,048
Nov 18, 2025 14.68 15.33 14.40 14.99 14.99 40,761,537
Nov 17, 2025 15.01 15.24 14.53 14.87 14.87 58,303,185
Nov 14, 2025 15.70 15.87 15.07 15.11 15.11 60,069,182
Nov 13, 2025 17.24 17.71 16.21 16.39 16.39 58,775,057
Nov 12, 2025 17.55 17.71 16.40 17.52 17.52 72,372,105
Nov 11, 2025 16.38 18.13 16.20 18.02 18.02 109,217,447
Nov 10, 2025 15.54 16.75 15.01 16.41 16.41 104,369,853
Nov 7, 2025 15.06 15.38 14.25 15.23 15.23 65,782,104
Nov 6, 2025 15.26 15.61 14.48 15.22 15.22 88,735,334
Nov 5, 2025 13.34 15.85 13.26 15.42 15.42 197,650,564
Nov 4, 2025 12.96 12.98 12.39 12.50 12.50 55,207,838
Nov 3, 2025 13.55 13.59 13.15 13.19 13.19 38,765,456
Oct 31, 2025 13.08 13.59 12.89 13.57 13.57 44,821,432
Oct 30, 2025 13.55 13.58 12.99 12.99 12.99 39,850,377
Oct 29, 2025 13.50 13.88 13.45 13.71 13.71 34,922,237
Oct 28, 2025 13.41 13.63 13.21 13.50 13.50 41,866,273
Oct 27, 2025 13.17 13.66 12.97 13.41 13.41 48,280,813
Oct 24, 2025 13.21 13.27 12.94 12.98 12.98 28,316,102
Oct 23, 2025 12.77 13.19 12.71 13.09 13.09 26,000,494
Oct 22, 2025 13.09 13.25 12.72 12.92 12.92 41,848,605
Oct 21, 2025 13.07 13.56 12.90 13.20 13.20 27,959,916
Oct 20, 2025 12.80 13.15 12.66 13.08 13.08 35,626,612
Oct 17, 2025 12.90 13.21 12.87 13.03 13.03 24,003,756
Oct 16, 2025 13.42 13.42 12.81 12.91 12.91 28,327,489
Oct 15, 2025 13.25 13.64 13.19 13.41 13.41 36,082,907
Oct 14, 2025 12.86 13.27 12.61 13.12 13.12 25,298,062
Oct 13, 2025 12.99 13.12 12.80 13.06 13.06 21,988,844
Oct 10, 2025 13.12 13.20 12.67 12.80 12.80 25,834,722
Oct 9, 2025 13.08 13.17 12.86 13.09 13.09 27,776,367
Oct 8, 2025 13.28 13.40 13.05 13.13 13.13 26,798,626
Oct 7, 2025 13.53 13.72 13.23 13.26 13.26 31,710,993
Oct 6, 2025 13.73 13.90 13.46 13.50 13.50 29,514,117
Oct 3, 2025 13.53 13.73 13.22 13.65 13.65 45,879,652
Oct 2, 2025 14.13 14.15 13.21 13.53 13.53 75,952,418
Oct 1, 2025 14.79 15.06 14.59 14.61 14.61 27,345,902
Sep 30, 2025 15.25 15.51 14.55 14.68 14.68 48,572,378
Sep 29, 2025 15.75 15.79 15.00 15.25 15.25 46,005,201
Sep 26, 2025 15.81 16.17 15.57 15.59 15.59 36,800,667
Sep 25, 2025 15.50 16.05 15.14 15.74 15.74 44,793,635
Sep 24, 2025 15.51 15.95 15.06 15.79 15.79 50,644,529
Sep 23, 2025 15.24 15.70 14.99 15.53 15.53 53,832,609
Sep 22, 2025 14.30 15.43 14.11 15.24 15.24 74,244,719

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Rivian Automotive, Inc. Class A Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RIVN, per a recent SEC DEF 14A filing. We estimate that the median employee at Rivian Automotive, Inc. / DE is paid $145,582.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation