Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rivian Automoti (RIVN.US) Share Price

Price $15.40 on 03-04-2026 at 22:47:29
Change $0.46 2.99%
Buy $15.44
Sell $15.40
Last Trade: -
Day's Volume: 1,275,163
Last Close: $15.40
Open: $14.97
ISIN: US76954A1034
Day's Range $14.62 - $15.48
52wk Range: $10.48 - $22.67
Market Capitalisation: $19.05b
VWAP: $15.18278
Shares in Issue: 1.24b

Rivian Automoti (RIVN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Rivian Automoti trades

Rivian Automoti (RIVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 14.97 15.48 14.62 15.40 1,275,163
2nd Apr 2026 (Thu) 14.97 15.48 14.62 15.40 1,275,163
1st Apr 2026 (Wed) 15.57 15.81 14.875 14.94 830,727
31st Mar 2026 (Tue) 14.54 15.155 14.43 15.05 914,675
30th Mar 2026 (Mon) 14.89 14.98 14.24 14.49 608,376
27th Mar 2026 (Fri) 15.14 15.23 14.70 14.77 1,511,380
26th Mar 2026 (Thu) 15.39 15.695 15.135 15.21 855,251
25th Mar 2026 (Wed) 16.265 16.52 15.545 15.62 924,979
24th Mar 2026 (Tue) 15.48 16.125 15.37 16.10 767,203
23rd Mar 2026 (Mon) 15.35 16.32 15.32 15.77 1,176,005
20th Mar 2026 (Fri) 15.985 16.04 14.81 14.91 857,459
19th Mar 2026 (Thu) 16.53 17.11 15.55 16.12 2,627,817
18th Mar 2026 (Wed) 15.64 16.02 15.505 15.53 588,898
17th Mar 2026 (Tue) 15.32 16.07 15.30 15.82 1,704,086
16th Mar 2026 (Mon) 15.02 15.445 14.855 15.33 979,980
13th Mar 2026 (Fri) 15.27 15.55 14.815 14.86 1,467,722
12th Mar 2026 (Thu) 16.61 16.77 15.245 15.30 1,430,882
11th Mar 2026 (Wed) 16.545 16.85 16.135 16.65 904,026
10th Mar 2026 (Tue) 16.70 17.55 16.50 16.54 1,501,717
9th Mar 2026 (Mon) 15.12 15.97 15.12 15.87 1,038,394
6th Mar 2026 (Fri) 14.84 15.615 14.81 15.37 713,851
5th Mar 2026 (Thu) 14.63 15.28 14.55 15.19 622,041
See more Rivian Automoti price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered