Rivian Automotive, Inc. (RIVN) NASDAQ

Currency In USD

AD

RIVN Historical Return

If you invested $1000 in Rivian Automotive, Inc. (RIVN) since IPO date, it would be worth $141.96 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $603.63, while $1000 invested 1 year ago would be worth $1,059.26. This corresponds to total returns of -85.8%, -39.64%, 5.93%, respectively, with annualized returns of -32.85%, -15.47%, 5.93%.

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

AD

RIVN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202615.2714.314.315.3613.9659.62M
October 01, 202614.9814.7614.7615.0214.5532M
September 30, 202615.114.9414.9415.2814.9119.6M
September 29, 202614.9414.9714.9715.3414.728.04M
September 28, 202615.2614.7914.7915.3714.7524.89M
September 25, 202615.4515.4715.4715.6515.1816.52M
September 24, 202614.9115.2915.2915.5814.826.73M
September 23, 202615.0415.0215.0215.1714.817.03M
September 22, 202615.5415.1415.1415.6915.0619.92M
September 21, 202615.2215.3615.3615.6515.1919.47M
September 18, 202615.4514.9914.9915.6514.9137.04M
September 17, 202615.5815.415.416.0915.3825.54M
September 16, 202615.615.2315.2315.7314.8330.69M
September 15, 202615.7315.5415.5415.8915.321.03M
September 11, 202616.2516.0316.0316.8116.0118.95M
September 10, 202615.7516.0516.0516.4115.5617.98M
September 09, 202616.0616.0116.0116.3915.9318.41M
September 08, 202615.8416.1716.1716.315.6116.83M
September 04, 202615.7715.7415.7415.8615.5613.86M
September 03, 202615.7915.9115.9116.0515.6914.24M
September 02, 202615.5515.6115.6115.7915.4113.87M
September 01, 202615.6815.5415.5415.8515.3715.98M
August 31, 202615.916.0616.0616.4415.8922.97M
August 28, 202616.5116.0716.0716.7315.6140.81M
August 27, 202616.4516.816.816.9716.4215.59M
August 26, 202616.6616.3316.3316.7515.9219.01M
August 25, 202616.8416.7416.7416.9516.5112.82M
August 24, 202616.9916.616.617.1616.5721.41M
August 21, 202616.0816.9716.9717.1516.0635.2M
August 20, 202615.7116.0116.0116.1815.5417.29M
August 19, 202615.0215.7315.7315.7414.9223.54M
August 18, 202614.5914.7814.7814.8514.422.6M
August 17, 202615.2414.8714.8715.3614.7243.28M
August 14, 202615.8115.3615.3615.915.3216.96M
August 13, 202615.8615.8215.8216.1215.7212.04M
August 12, 202616.5415.9315.9316.5915.8614.36M
August 11, 202616.4616.3616.3616.4915.9415.37M
August 10, 202616.1316.3916.3916.4615.9117.83M
August 07, 202615.64161616.1715.5817.37M
August 06, 202615.3915.3815.3815.8715.313.64M
August 05, 202615.6315.5615.5615.6915.317.58M
August 04, 202615.6315.7615.7615.9515.4723.21M
August 03, 202615.415.3615.3615.7915.122.1M
July 31, 202616.9715.2215.2217.1815.1554.14M
July 30, 202616.5716.8316.8316.8916.1625.05M
July 29, 202616.716.3316.3316.9316.1418.32M
July 28, 202616.2616.6916.6916.7215.8816.04M
July 27, 202616.4416.4816.4816.7916.2534.98M
July 23, 202616.9616.4616.4617.0216.3629.59M
July 22, 202617.5917.1817.1817.9416.9921.07M
July 21, 202617.3817.7617.7617.7717.1325.47M
July 20, 202617.5217.2417.2417.9917.0715.83M
July 17, 202616.6917.4517.4517.516.4928.86M
July 16, 202617.717.0917.0917.7716.5940.96M
July 15, 202617.8117.817.818.7917.6829.14M
July 14, 202617.3517.517.517.6516.730.95M
July 13, 202617.517.3117.3117.817.0524.12M
July 10, 202618.4417.4817.4818.7917.4840.02M
July 09, 202616.5318.1218.1218.2316.3883.72M
July 08, 202615.6716.6616.6616.7915.43110.66M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved