Rivian Automotive Inc.

44

34

14.72

Date Time Volume Order Volume Price
16/02/2026 16:06:18.271 36   14.72
      36 14.72
      36 14.72
16/02/2026 15:54:33.809 4   14.90
      4 14.90
      4 14.90
16/02/2026 15:15:10.193 90   14.94
      90 14.94
      90 14.94
16/02/2026 14:37:09.370 100   14.94
      100 14.94
      100 14.94
16/02/2026 14:35:54.042 38   14.80
      38 14.80
      38 14.80
16/02/2026 14:17:50.557 67   14.94
      67 14.94
      67 14.94
16/02/2026 14:15:49.482 95   14.94
      95 14.94
      95 14.94
16/02/2026 13:13:00.741 40   14.94
      40 14.94
      40 14.94
16/02/2026 13:11:14.343 6   14.92
      6 14.92
      6 14.92
16/02/2026 13:07:49.422 7   14.94
      7 14.94
      7 14.94
16/02/2026 12:50:38.344 75   14.64
      75 14.64
      75 14.64
16/02/2026 12:32:52.293 65   14.64
      65 14.64
      65 14.64
16/02/2026 12:09:30.427 1 000   14.70
      1 000 14.70
      1 000 14.70
16/02/2026 12:09:26.241 300   14.64
      300 14.64
      300 14.64
16/02/2026 12:05:12.296 10   14.94
      10 14.94
      10 14.94
16/02/2026 11:53:29.732 1   14.64
      1 14.64
      1 14.64
16/02/2026 11:00:50.483 5   14.64
      5 14.64
      5 14.64
16/02/2026 10:17:50.735 337   14.80
      337 14.80
      337 14.80
16/02/2026 10:16:17.965 10   14.90
      10 14.90
      10 14.90
16/02/2026 10:15:47.713 10   14.90
      10 14.90
      10 14.90
16/02/2026 10:10:38.277 663   14.80
      663 14.80
      663 14.80
16/02/2026 10:09:46.399 1 000   14.80
      500 14.80
      1 000 14.80
      500 14.80
16/02/2026 10:08:13.917 2 490   14.54
      2 490 14.54
      2 490 14.54
16/02/2026 10:08:13.561 2 510   14.62
      500 14.62
      2 000 14.62
      2 510 14.62
      10 14.62
16/02/2026 10:03:34.141 100   14.94
      100 14.94
      100 14.94
16/02/2026 09:48:51.007 450   14.94
      450 14.94
      450 14.94
16/02/2026 09:36:02.832 676   14.64
      676 14.64
      676 14.64
16/02/2026 09:30:46.071 47   14.94
      47 14.94
      47 14.94
16/02/2026 07:38:53.046 200   14.94
      200 14.94
      200 14.94
16/02/2026 07:35:46.916 66   14.66
      66 14.66
      66 14.66
16/02/2026 07:35:44.346 484   14.66
      484 14.66
      484 14.66
16/02/2026 07:35:40.423 3 010   14.72
      2 000 14.72
      1 000 14.72
      3 010 14.72
      10 14.72
16/02/2026 07:35:13.131 2 676   14.72
      676 14.72
      2 000 14.72
      2 676 14.72
16/02/2026 07:35:13.018 410   14.74
      390 14.74
      100 14.74
      20 14.74
      20 14.74
      220 14.74
      60 14.74
      10 14.74
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)