stockNASDAQ: RIVN • 28 Days Updates
Rivian Automotive Inc. (RIVN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Rivian Automotive (RIVN), an automotive manufacturer in the Industrials sector, trades on Nasdaq Stocks. Shares last closed at $14.33, moving -2.91% over the past week and -10.72% across 28 days. Longer term, the stock is -18.02% over 3 months, -9.87% over 6 months and +9.14% over 12 months. Comparable performers over the same 28-day stretch include OCGN (Ocugen) (-4.64%), GOSS (Gossamer Bio) (-13.03%), NAVN (Navan) (+13.92%), AMD (Advanced Micro Devices) (+23.25%), and MRVL (Marvell Technology) (+21.02%).
Investor Relations:rivian.com/investors
Price & Performance Trajectory
Rivian Automotive Inc.NASDAQ: RIVN
Latest Close
$14.33
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRIVN session performance
✓ Latest Close USD
$14.33
Latest session close
$-1.72vs period start
Period Return % % GAIN
-10.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.81 / $13.96
Period range envelope
$2.85channel spread
Total Volume SHARES
530.48M
Period turnover
Avg: 25.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $14.33 | -0.07% | $14.36 | $14.01 | 26.03M |
| Oct 07, 2026 | $14.34 | -1.17% | $14.45 | $14.10 | 22.11M |
| Oct 06, 2026 | $14.51 | -0.62% | $14.83 | $14.43 | 17.29M |
| Oct 05, 2026 | $14.60 | +2.10% | $14.62 | $14.13 | 26.15M |
| Oct 02, 2026 | $14.30 | -3.12% | $15.36 | $13.96 | 60.86M |
| Oct 01, 2026 | $14.76 | -1.20% | $15.02 | $14.55 | 32.15M |
| Sep 30, 2026 | $14.94 | -0.20% | $15.28 | $14.91 | 20.01M |
| Sep 29, 2026 | $14.97 | +1.22% | $15.34 | $14.70 | 28.89M |
| Sep 28, 2026 | $14.79 | -4.40% | $15.37 | $14.75 | 25.15M |
| Sep 25, 2026 | $15.47 | +1.18% | $15.65 | $15.18 | 16.69M |
| Sep 24, 2026 | $15.29 | +1.80% | $15.58 | $14.80 | 26.99M |
| Sep 23, 2026 | $15.02 | -0.79% | $15.17 | $14.80 | 17.15M |
| Sep 22, 2026 | $15.14 | -1.43% | $15.69 | $15.06 | 20.97M |
| Sep 21, 2026 | $15.36 | +2.47% | $15.65 | $15.19 | 19.88M |
| Sep 18, 2026 | $14.99 | -2.66% | $15.65 | $14.91 | 37.24M |
Page 1 of 2