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 $155.76 as of September 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $670.8, while $1000 invested 1 year ago would be worth $1,145.26. This corresponds to total returns of -84.42%, -32.92%, 14.53%, respectively, with annualized returns of -32.01%, -12.46%, 14.53%.

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
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
July 07, 202617.6716.4916.4918.0916.3889.91M
July 06, 202618.5520.1420.1420.218.3938.94M
July 02, 202617.9818.6318.6319.7917.8177.85M
July 01, 202617.2817.1817.1817.817.0726.7M
June 30, 202616.6117.3517.3517.5516.3931.01M
June 29, 202615.816.8116.8116.8815.5738.66M
June 26, 202614.5715.6315.6315.7214.5441.66M
June 25, 202614.6414.8614.8614.8814.3526.31M
June 24, 202614.8714.6414.6415.2614.3622.86M
June 23, 202614.9714.8914.8915.314.8124.05M
June 22, 202616.3415.115.116.3615.0826.73M
June 18, 202616.4516.5216.5216.6116.0331.51M
June 17, 20261616.2616.2616.9515.9733.84M
June 16, 202616.5415.9315.9316.5615.7325.33M
June 15, 202617.0316.6816.6817.116.5419.99M
June 12, 202615.6816.7616.7616.7715.4431.48M
June 11, 202614.7315.5415.5415.6414.4827.47M
June 10, 202615.6714.7614.7615.814.6524.73M
June 09, 202616.8615.7315.7316.9215.2438.76M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved