Rivian Automotive Stock Price History

RIVN Stock  USD 13.70  0.80  6.20%   
If you're considering investing in Rivian Stock, it is important to understand the factors that can impact its price. As of today, the current price of Rivian Automotive stands at 13.70, as last reported on the 20th of July, with the highest price reaching 13.86 and the lowest price hitting 12.80 during the day. Rivian Automotive appears to be not too volatile, given 3 months investment horizon. Rivian Automotive maintains Sharpe Ratio (i.e., Efficiency) of 0.13, which implies the firm had a 0.13 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Rivian Automotive, which you can use to evaluate the volatility of the company. Please evaluate Rivian Automotive's Risk Adjusted Performance of 0.0854, semi deviation of 2.52, and Coefficient Of Variation of 1186.04 to confirm if our risk estimates are consistent with your expectations.
At this time, Rivian Automotive's Total Stockholder Equity is very stable compared to the past year. As of the 20th of July 2025, Common Stock Shares Outstanding is likely to grow to about 1 B, while Liabilities And Stockholders Equity is likely to drop about 14.6 B. . At this time, Rivian Automotive's Price Book Value Ratio is very stable compared to the past year. As of the 20th of July 2025, Price Earnings To Growth Ratio is likely to grow to 0.16, while Price To Sales Ratio is likely to drop 2.58. Rivian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1322

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRIVN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.76
  actual daily
24
76% of assets are more volatile

Expected Return

 0.36
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Rivian Automotive is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Rivian Automotive by adding it to a well-diversified portfolio.
Price Book
2.6377
Enterprise Value Ebitda
(1.96)
Price Sales
3.2784
Shares Float
869.5 M
Wall Street Target Price
14.88

Rivian Automotive Stock Price History Chart

There are several ways to analyze Rivian Stock price data. The simplest method is using a basic Rivian candlestick price chart, which shows Rivian Automotive price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 20, 202516.92
Lowest PriceApril 23, 202511.8

Rivian Automotive July 20, 2025 Stock Price Synopsis

Various analyses of Rivian Automotive's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Rivian Stock. It can be used to describe the percentage change in the price of Rivian Automotive from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Rivian Stock.
Rivian Automotive Price Action Indicator 0.77 
Rivian Automotive Price Rate Of Daily Change 1.06 
Rivian Automotive Price Daily Balance Of Power 0.75 

Rivian Automotive July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Rivian Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Rivian Automotive intraday prices and daily technical indicators to check the level of noise trading in Rivian Stock and then apply it to test your longer-term investment strategies against Rivian.

Rivian Stock Price History Data

The price series of Rivian Automotive for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 5.77 with a coefficient of variation of 8.95. The price distribution for the period has arithmetic mean of 13.71. The median price for the last 90 days is 13.7.
OpenHighLowCloseVolume
07/20/2025
 13.03  13.86  12.80  13.70 
07/18/2025 13.03  13.86  12.80  13.70  48,648,434 
07/17/2025 12.74  13.49  12.69  12.90  52,038,100 
07/16/2025 12.70  12.70  11.96  12.39  41,557,017 
07/15/2025 12.80  13.03  12.62  12.63  27,813,035 
07/14/2025 12.85  12.88  12.55  12.75  28,154,910 
07/11/2025 13.18  13.44  13.00  13.03  21,126,958 
07/10/2025
 13.22  13.50  13.20  13.32  20,601,251 
07/09/2025
 13.19  13.32  13.06  13.20  16,207,060 
07/08/2025 12.79  13.37  12.78  13.13  28,247,324 
07/07/2025
 12.88  12.92  12.44  12.75  34,462,328 
07/03/2025
 12.97  13.46  12.89  13.07  21,513,393 
07/02/2025
 13.30  13.33  12.83  12.87  42,320,422 
07/01/2025 13.55  13.55  12.97  13.47  30,253,486 
06/30/2025
 13.60  13.83  13.56  13.74  18,722,493 
06/27/2025
 13.95  13.95  13.38  13.60  27,439,093 
06/26/2025
 13.79  14.14  13.66  13.91  17,763,150 
06/25/2025
 13.89  13.91  13.53  13.76  14,584,910 
06/24/2025 13.84  13.98  13.69  13.81  17,708,958 
06/23/2025
 13.53  13.93  13.43  13.65  22,035,829 
06/20/2025
 13.93  14.03  13.39  13.57  28,260,151 
06/18/2025
 13.44  13.91  13.36  13.77  15,930,900 
06/17/2025
 13.48  13.69  13.26  13.39  21,382,392 
06/16/2025
 13.63  14.14  13.45  13.76  26,498,631 
06/13/2025
 13.58  13.74  13.35  13.42  26,952,684 
06/12/2025
 13.98  14.13  13.88  13.91  14,829,230 
06/11/2025
 14.61  14.80  14.07  14.20  20,797,343 
06/10/2025
 14.59  14.74  14.27  14.40  19,586,320 
06/09/2025
 14.15  14.55  14.00  14.40  27,082,886 
06/06/2025
 13.92  14.14  13.69  14.00  24,451,454 
06/05/2025
 14.03  14.27  13.61  13.78  34,899,172 
06/04/2025
 14.37  14.53  13.87  14.01  26,165,303 
06/03/2025
 14.19  14.68  14.19  14.37  22,945,641 
06/02/2025
 14.40  14.50  13.85  14.10  27,336,437 
05/30/2025
 14.97  14.98  14.41  14.53  40,054,251 
05/29/2025
 15.67  15.69  14.96  15.01  25,166,707 
05/28/2025
 15.40  15.80  15.33  15.48  22,940,310 
05/27/2025
 15.94  15.98  14.87  15.37  36,928,492 
05/23/2025
 15.61  15.87  15.40  15.63  21,794,950 
05/22/2025
 16.19  16.35  15.73  15.91  28,097,042 
05/21/2025
 16.71  17.08  16.02  16.34  46,878,391 
05/20/2025
 16.31  17.15  16.22  16.92  63,657,989 
05/19/2025
 15.44  16.43  15.25  16.29  43,821,867 
05/16/2025
 15.38  15.83  15.35  15.81  31,883,451 
05/15/2025
 14.64  15.56  14.61  15.30  54,988,550 
05/14/2025
 14.66  15.03  14.22  14.82  47,980,080 
05/13/2025
 14.72  15.15  14.61  14.87  34,669,598 
05/12/2025
 14.82  14.98  14.52  14.64  35,622,500 
05/09/2025
 13.71  14.69  13.65  14.26  50,541,233 
05/08/2025
 12.92  13.97  12.85  13.68  50,103,711 
05/07/2025
 13.45  13.82  12.52  12.72  56,934,895 
05/06/2025
 13.38  13.73  13.23  13.50  35,737,578 
05/05/2025
 13.70  13.75  13.13  13.55  25,420,903 
05/02/2025
 14.05  14.05  13.61  13.83  27,206,194 
05/01/2025
 13.72  14.16  13.70  13.76  31,917,010 
04/30/2025
 12.89  13.81  12.73  13.66  48,689,792 
04/29/2025
 13.15  13.35  12.93  13.30  18,419,221 
04/28/2025
 12.76  13.32  12.75  13.19  33,493,241 
04/25/2025
 12.04  12.65  12.02  12.62  24,460,732 
04/24/2025
 11.87  12.27  11.71  12.09  19,788,570 
04/23/2025
 11.77  12.24  11.77  11.80  27,974,975 

About Rivian Automotive Stock history

Rivian Automotive investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Rivian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Rivian Automotive will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Rivian Automotive stock prices may prove useful in developing a viable investing in Rivian Automotive
Last ReportedProjected for Next Year
Common Stock Shares OutstandingBB
Net Loss-6.1 B-5.8 B

Rivian Automotive Quarterly Net Working Capital

7.61 Billion

Rivian Automotive Stock Technical Analysis

Rivian Automotive technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Rivian Automotive technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Rivian Automotive trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick portfolio dashboard that showcases your latest portfolios
All  Next Launch Module

Rivian Automotive Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Rivian Automotive's price direction in advance. Along with the technical and fundamental analysis of Rivian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Rivian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Rivian Automotive offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Rivian Automotive's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Rivian Automotive Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Rivian Automotive Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Rivian Automotive. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real.
To learn how to invest in Rivian Stock, please use our How to Invest in Rivian Automotive guide.
You can also try the Bonds Directory module to find actively traded corporate debentures issued by US companies.
Is Automobile Manufacturers space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Rivian Automotive. If investors know Rivian will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Rivian Automotive listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share
(3.69)
Revenue Per Share
4.755
Quarterly Revenue Growth
0.03
Return On Assets
(0.15)
Return On Equity
(0.54)
The market value of Rivian Automotive is measured differently than its book value, which is the value of Rivian that is recorded on the company's balance sheet. Investors also form their own opinion of Rivian Automotive's value that differs from its market value or its book value, called intrinsic value, which is Rivian Automotive's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Rivian Automotive's market value can be influenced by many factors that don't directly affect Rivian Automotive's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Rivian Automotive's value and its price as these two are different measures arrived at by different means. Investors typically determine if Rivian Automotive is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Rivian Automotive's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.