Rivian Automotive, Inc. (RIVN) NASDAQ

14.39

+0.17(+1.20%)

Updated at May 26 04:00PM

Currency In USD

RIVN Historical Return

If you invested $1000 in Rivian Automotive, Inc. (RIVN) since IPO date, it would be worth $142.86 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $967.72, while $1000 invested 1 year ago would be worth $936.24. This corresponds to total returns of -85.71%, -3.23%, -6.38%, respectively, with annualized returns of -34.83%, -1.09%, -6.38%.

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
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
April 27, 2026	16.52	16.72	16.72	17	16.5	20.88M
April 24, 2026	16.95	16.52	16.52	17.07	16.26	22.43M
April 23, 2026	17.51	16.95	16.95	17.78	16.72	24.01M
April 22, 2026	17.4	17.74	17.74	18.07	17.26	25.23M
April 21, 2026	17.07	17.15	17.15	17.49	16.85	20.48M
April 20, 2026	17.03	16.92	16.92	17.15	16.76	18.74M
April 17, 2026	17.11	17.23	17.23	17.77	17.09	32.12M
April 16, 2026	16.64	16.89	16.89	17.04	16.37	28.68M
April 15, 2026	16.01	16.41	16.41	16.49	15.91	23.29M
April 14, 2026	16.32	15.99	15.99	16.71	15.8	28.2M
April 13, 2026	15.4	15.9	15.9	15.99	15.25	22.29M
April 10, 2026	15.37	15.43	15.43	15.87	15.3	19.22M
April 09, 2026	15.04	15.24	15.24	15.43	14.87	16.55M
April 08, 2026	15.49	15.14	15.14	15.62	14.87	31.79M
April 07, 2026	15.1	14.69	14.69	15.2	14.43	27.78M
April 06, 2026	15.39	15.29	15.29	15.69	14.9	22.71M
April 02, 2026	14.94	15.4	15.4	15.48	14.62	20.6M
April 01, 2026	15.54	14.94	14.94	15.82	14.87	22.06M
March 31, 2026	14.56	15.05	15.05	15.16	14.43	23.81M
March 30, 2026	14.9	14.49	14.49	14.99	14.24	19.44M
March 27, 2026	15.17	14.79	14.77	15.24	14.7	20.53M
March 26, 2026	15.42	15.21	15.21	15.7	15.13	16.77M
March 25, 2026	16.26	15.62	15.62	16.52	15.55	20.18M
March 24, 2026	15.47	16.1	16.1	16.13	15.37	19.1M
March 23, 2026	15.35	15.77	15.77	16.32	15.31	37.26M
March 20, 2026	15.96	14.91	14.91	16.05	14.81	50.25M
March 19, 2026	16.56	16.12	16.12	17.12	15.55	75.86M
March 18, 2026	15.65	15.53	15.53	16.04	15.5	16.84M
March 17, 2026	15.31	15.82	15.82	16.07	15.29	21.44M
March 16, 2026	15.04	15.33	15.33	15.45	14.85	23.68M
March 13, 2026	15.27	14.86	14.86	15.56	14.81	30.85M
March 12, 2026	16.6	15.3	15.3	16.79	15.24	37.12M
March 11, 2026	16.55	16.65	16.65	16.87	16.14	21.25M
March 10, 2026	16.7	16.54	16.54	17.56	16.5	50.93M
March 09, 2026	15.12	15.87	15.87	15.97	15.05	24.38M
March 06, 2026	14.82	15.37	15.37	15.62	14.8	24.93M
March 05, 2026	14.62	15.19	15.19	15.28	14.55	27.7M
March 04, 2026	14.98	14.92	14.92	15.33	14.84	23.74M
March 03, 2026	14.73	15.1	15.1	15.6	14.56	24.46M
March 02, 2026	15	15.01	15.01	15.22	14.7	20.19M