Rivian Automotive Stock Price History

RIVN Stock  USD 14.26  0.58  4.24%   
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 14.26, as last reported on the 11th of May 2025, with the highest price reaching 14.69 and the lowest price hitting 13.65 during the day. Rivian Automotive appears to be somewhat reliable, given 3 months investment horizon. Rivian Automotive maintains Sharpe Ratio (i.e., Efficiency) of 0.0566, which implies the firm had a 0.0566 % 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 Coefficient Of Variation of 1767.81, semi deviation of 3.69, and Risk Adjusted Performance of 0.0993 to confirm if our risk estimates are consistent with your expectations.
Rivian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0566

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

Estimated Market Risk

 3.89
  actual daily
34
66% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Rivian Automotive is performing at about 4% 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.

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 PriceFebruary 18, 202514.44
Lowest PriceMarch 13, 202510.61

Rivian Automotive May 11, 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 0.38 
Rivian Automotive Price Rate Of Daily Change 1.04 
Rivian Automotive Price Daily Balance Of Power 0.56 

Rivian Automotive May 11, 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, Feb 10, 2025 and Sun, May 11, 2025 has a statistical range of 3.83 with a coefficient of variation of 8.73. The price distribution for the period has arithmetic mean of 12.2. The median price for the last 90 days is 11.96.
OpenHighLowCloseVolume
05/11/2025
 13.71  14.69  13.65  14.26 
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 
04/22/2025
 11.32  11.74  11.25  11.36  23,025,721 
04/21/2025
 11.49  11.55  10.85  11.15  24,600,319 
04/17/2025
 11.53  11.69  11.35  11.60  16,093,518 
04/16/2025
 11.64  12.15  11.17  11.49  33,303,811 
04/15/2025
 11.90  12.10  11.65  11.91  20,972,601 
04/14/2025
 11.64  12.11  11.52  12.03  26,841,015 
04/11/2025
 11.41  11.49  10.93  11.47  22,867,413 
04/10/2025
 11.48  11.68  10.94  11.46  25,430,721 
04/09/2025
 10.78  11.98  10.67  11.77  43,300,044 
04/08/2025
 11.55  12.18  10.56  10.80  41,715,061 
04/07/2025
 10.57  11.98  10.47  11.21  40,512,199 
04/04/2025
 11.23  11.37  10.36  11.21  34,703,955 
04/03/2025
 11.78  12.40  11.44  11.53  38,218,327 
04/02/2025
 12.81  13.00  12.21  12.49  54,324,018 
04/01/2025
 12.47  13.49  12.41  13.28  45,477,422 
03/31/2025
 12.03  12.59  11.69  12.45  29,669,774 
03/28/2025
 13.00  13.04  12.17  12.41  35,943,496 
03/27/2025
 12.14  13.30  12.03  13.02  62,141,921 
03/26/2025
 12.56  12.66  11.95  12.10  27,919,812 
03/25/2025
 12.20  12.37  11.87  12.36  22,068,968 
03/24/2025
 11.84  12.26  11.74  12.19  33,435,634 
03/21/2025
 10.80  11.62  10.72  11.60  36,632,109 
03/20/2025
 11.08  11.18  10.83  10.88  29,314,146 
03/19/2025
 11.24  11.69  11.21  11.36  20,636,889 
03/18/2025
 11.00  11.74  10.96  11.20  32,744,419 
03/17/2025
 10.75  11.15  10.74  11.02  22,356,620 
03/14/2025
 10.74  10.81  10.58  10.75  19,873,551 
03/13/2025
 11.00  11.09  10.54  10.61  25,217,272 
03/12/2025
 11.07  11.33  10.87  11.06  22,081,318 
03/11/2025
 10.98  11.09  10.48  10.79  25,017,829 
03/10/2025
 10.97  11.63  10.79  10.96  29,138,995 
03/07/2025
 10.90  11.26  10.66  11.17  27,878,807 
03/06/2025
 10.97  11.35  10.94  11.03  23,149,075 
03/05/2025
 11.40  11.49  11.06  11.42  19,063,311 
03/04/2025
 11.15  11.58  10.85  11.26  31,722,496 
03/03/2025
 12.00  12.42  11.39  11.51  27,820,694 
02/28/2025
 11.57  12.11  11.32  11.84  30,889,934 
02/27/2025
 11.50  12.26  11.44  11.60  31,121,250 
02/26/2025
 11.52  12.02  11.33  11.40  29,859,074 
02/25/2025
 11.93  12.19  11.38  11.45  36,344,505 
02/24/2025
 12.50  12.72  11.71  11.96  56,949,922 
02/21/2025
 12.71  13.36  12.55  12.97  70,315,877 
02/20/2025
 13.93  14.05  13.28  13.61  53,113,621 
02/19/2025
 14.33  14.41  13.80  13.93  28,766,830 
02/18/2025
 13.78  14.45  13.54  14.44  39,963,207 
02/14/2025
 13.48  14.19  13.47  14.03  33,886,072 
02/13/2025
 12.67  13.33  12.58  13.30  27,537,080 

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
Rivian Automotive, Inc. designs, develops, manufactures, and sells electric vehicles and accessories. Rivian Automotive, Inc. was founded in 2009 and is based in San Jose, California. Rivian Automotive operates under Auto Manufacturers classification in the United States and is traded on NASDAQ Exchange. It employs 10422 people.

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 Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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 Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.
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.
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.