Rivian Automotive, Inc. (RIVN) NASDAQ

Currency In USD

RIVN Historical Return

If you invested $1000 in Rivian Automotive, Inc. (RIVN) since IPO date, it would be worth $157.25 as of July 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $583.43, while $1000 invested 1 year ago would be worth $1,149.49. This corresponds to total returns of -84.27%, -41.66%, 14.95%, respectively, with annualized returns of -32.48%, -16.43%, 14.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RIVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2026	16.96	16.46	16.46	17.02	16.36	29.59M
July 22, 2026	17.59	17.18	17.18	17.94	16.99	21.07M
July 21, 2026	17.38	17.76	17.76	17.77	17.13	25.47M
July 20, 2026	17.52	17.24	17.24	17.99	17.07	15.83M
July 17, 2026	16.69	17.45	17.45	17.5	16.49	28.86M
July 16, 2026	17.7	17.09	17.09	17.77	16.59	40.96M
July 15, 2026	17.81	17.8	17.8	18.79	17.68	29.14M
July 14, 2026	17.35	17.5	17.5	17.65	16.7	30.95M
July 13, 2026	17.5	17.31	17.31	17.8	17.05	24.12M
July 10, 2026	18.44	17.48	17.48	18.79	17.48	40.02M
July 09, 2026	16.53	18.12	18.12	18.23	16.38	83.72M
July 08, 2026	15.67	16.66	16.66	16.79	15.43	110.66M
July 07, 2026	17.67	16.49	16.49	18.09	16.38	89.91M
July 06, 2026	18.55	20.14	20.14	20.2	18.39	38.94M
July 02, 2026	17.98	18.63	18.63	19.79	17.81	77.85M
July 01, 2026	17.28	17.18	17.18	17.8	17.07	26.7M
June 30, 2026	16.61	17.35	17.35	17.55	16.39	31.01M
June 29, 2026	15.8	16.81	16.81	16.88	15.57	38.66M
June 26, 2026	14.57	15.63	15.63	15.72	14.54	41.66M
June 25, 2026	14.64	14.86	14.86	14.88	14.35	26.31M
June 24, 2026	14.87	14.64	14.64	15.26	14.36	22.86M
June 23, 2026	14.97	14.89	14.89	15.3	14.81	24.05M
June 22, 2026	16.34	15.1	15.1	16.36	15.08	26.73M
June 18, 2026	16.45	16.52	16.52	16.61	16.03	31.51M
June 17, 2026	16	16.26	16.26	16.95	15.97	33.84M
June 16, 2026	16.54	15.93	15.93	16.56	15.73	25.33M
June 15, 2026	17.03	16.68	16.68	17.1	16.54	19.99M
June 12, 2026	15.68	16.76	16.76	16.77	15.44	31.48M
June 11, 2026	14.73	15.54	15.54	15.64	14.48	27.47M
June 10, 2026	15.67	14.76	14.76	15.8	14.65	24.73M
June 09, 2026	16.86	15.73	15.73	16.92	15.24	38.76M
June 08, 2026	16.71	16.84	16.84	17.6	16.37	22.53M
June 05, 2026	17.96	16.35	16.35	18	16.24	35.64M
June 04, 2026	17.97	18.12	18.12	18.55	17.75	34.96M
June 03, 2026	17.06	18.27	18.27	18.43	16.92	50.34M
June 02, 2026	16.99	17.29	17.29	17.69	16.67	39.02M
June 01, 2026	16.14	16.95	16.95	17.2	15.9	43.06M
May 29, 2026	15.23	16.3	16.3	16.6	15.11	59.1M
May 28, 2026	14.61	15.2	15.2	15.27	14.49	23.03M
May 27, 2026	14.46	14.7	14.7	14.86	14.45	22.68M
May 26, 2026	14.36	14.39	14.39	14.7	14.16	22.82M
May 22, 2026	14.17	14.22	14.22	14.4	14.08	27.02M
May 21, 2026	13.63	14.15	14.15	14.25	13.56	24.93M
May 20, 2026	13.07	13.73	13.73	13.78	12.77	42.92M
May 19, 2026	13.23	12.9	12.9	13.26	12.65	41.03M
May 18, 2026	13.77	13.35	13.35	13.79	13.14	29.23M
May 15, 2026	14.05	13.79	13.79	14.15	13.66	42.02M
May 14, 2026	14.25	14.52	14.52	14.83	14.2	21.12M
May 13, 2026	13.91	14.27	14.27	14.68	13.87	28.86M
May 12, 2026	14.01	13.95	13.95	14.19	13.64	20.92M
May 11, 2026	14.12	14.08	14.08	14.35	14	26.03M
May 08, 2026	14.27	14.22	14.22	14.35	13.84	31.51M
May 07, 2026	14.58	14.18	14.18	14.64	14.12	25.81M
May 06, 2026	14.68	14.48	14.48	14.79	14.42	24.51M
May 05, 2026	14.65	14.6	14.6	15.07	14.48	27.87M
May 04, 2026	15.16	14.51	14.51	15.16	14.39	48.52M
May 01, 2026	15.58	15.02	15.02	16.02	15.01	52.73M
April 30, 2026	16.22	16.4	16.4	16.68	15.88	28.1M
April 29, 2026	16	16.06	16.06	16.14	15.88	15.69M
April 28, 2026	16.49	16.14	16.14	16.54	15.96	16.17M