Rivian Automotive Inc.

28

29

11.828

Date Time Volume Order Volume Price
05/11/2026 21:58:01.887 742   11.828
      742 11.828
      742 11.828
05/11/2026 21:46:51.120 85   11.802
      85 11.802
      85 11.802
05/11/2026 21:40:43.919 40   11.808
      40 11.808
      40 11.808
05/11/2026 18:16:17.025 20   11.552
      20 11.552
      20 11.552
05/11/2026 18:04:24.541 100   11.518
      100 11.518
      100 11.518
05/11/2026 17:41:03.393 30   11.738
      30 11.738
      30 11.738
05/11/2026 16:34:09.369 500   11.644
      500 11.644
      500 11.644
05/11/2026 16:16:03.416 155   11.486
      155 11.486
      155 11.486
05/11/2026 16:12:36.391 200   11.398
      200 11.398
      200 11.398
05/11/2026 16:11:34.230 50   11.446
      50 11.446
      50 11.446
05/11/2026 16:01:29.180 300   11.50
      300 11.50
      300 11.50
05/11/2026 16:01:12.228 130   11.502
      130 11.502
      130 11.502
05/11/2026 15:56:14.671 12   11.502
      12 11.502
      12 11.502
05/11/2026 15:55:04.190 50   11.534
      50 11.534
      50 11.534
05/11/2026 15:33:57.017 60   12.136
      60 12.136
      60 12.136
05/11/2026 15:10:00.745 400   12.402
      400 12.402
      400 12.402
05/11/2026 15:07:47.175 100   12.346
      100 12.346
      100 12.346
05/11/2026 13:59:41.091 1   12.442
      1 12.442
      1 12.442
05/11/2026 13:59:28.796 8   12.376
      8 12.376
      8 12.376
05/11/2026 13:48:33.363 11   12.392
      11 12.392
      11 12.392
05/11/2026 13:05:40.536 15   12.452
      15 12.452
      15 12.452
05/11/2026 11:52:36.472 600   12.58
      600 12.58
      600 12.58
05/11/2026 10:27:19.761 5   12.438
      5 12.438
      5 12.438
05/11/2026 09:43:36.051 500   12.37
      500 12.37
      500 12.37
05/11/2026 09:37:47.359 600   12.374
      600 12.374
      600 12.374
05/11/2026 08:48:01.889 222   12.398
      222 12.398
      222 12.398
05/11/2026 07:51:02.379 100   12.376
      100 12.376
      100 12.376
05/11/2026 07:47:48.736 153   12.378
      153 12.378
      153 12.378
05/11/2026 07:30:03.089 100   12.502
      100 12.502
      100 12.502
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)