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 $120.92 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $81.55, while $1000 invested 1 year ago would be worth $806.09. This corresponds to total returns of -87.91%, -91.85%, -19.39%, respectively, with annualized returns of -34.39%, -39.43%, -19.39%.

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
November 13, 2026	12.8	12.18	12.18	12.8	12.15	28.33M
November 12, 2026	13.18	12.8	12.8	13.33	12.78	25.7M
November 11, 2026	13.8	13.54	13.54	13.82	13.46	20.49M
November 10, 2026	13.79	13.7	13.7	14.28	13.46	26.53M
November 09, 2026	13.66	14.01	14.01	14.15	13.57	22.03M
November 06, 2026	13.41	13.61	13.61	13.65	13.09	20.09M
November 05, 2026	13.97	13.29	13.29	13.98	12.76	44.42M
November 04, 2026	13.7	14.06	14.06	14.31	13.62	41.94M
November 03, 2026	13.42	13.29	13.29	13.53	12.97	29.6M
November 02, 2026	12.75	13.19	13.19	13.7	12.65	65.02M
October 30, 2026	12.1	12.16	12.16	12.27	11.53	62.38M
October 29, 2026	11.67	11.45	11.45	11.87	11.38	40.23M
October 28, 2026	11.74	11.67	11.67	11.78	11.44	27.51M
October 27, 2026	11.52	11.82	11.82	12.09	11.5	34.96M
October 26, 2026	11.8	11.43	11.43	11.81	11.42	24.74M
October 23, 2026	11.93	11.83	11.83	12.02	11.6	23.41M
October 22, 2026	12.26	12.06	12.06	12.42	11.97	25.65M
October 21, 2026	12.57	12.46	12.46	12.74	12.44	20.38M
October 20, 2026	12.3	12.43	12.43	12.58	12.21	18.43M
October 19, 2026	12.5	12.34	12.34	12.52	12.16	19.77M
October 16, 2026	13.15	12.42	12.42	13.19	12.36	25.77M
October 15, 2026	12.83	13.02	13.02	13.15	12.53	23.65M
October 14, 2026	13.14	12.95	12.95	13.31	12.83	23.33M
October 13, 2026	13.39	13.37	13.37	13.59	13.34	16.45M
October 12, 2026	13.85	13.54	13.54	13.95	13.48	19.73M
October 09, 2026	14.27	13.96	13.96	14.43	13.82	25.59M
October 08, 2026	14.16	14.33	14.33	14.36	14.01	26.06M
October 07, 2026	14.29	14.34	14.34	14.45	14.1	21.91M
October 06, 2026	14.58	14.51	14.51	14.83	14.43	17.13M
October 05, 2026	14.26	14.6	14.6	14.62	14.13	24.01M
October 02, 2026	15.27	14.3	14.3	15.36	13.96	59.62M
October 01, 2026	14.98	14.76	14.76	15.02	14.55	32M
September 30, 2026	15.1	14.94	14.94	15.28	14.91	19.6M
September 29, 2026	14.94	14.97	14.97	15.34	14.7	28.04M
September 28, 2026	15.26	14.79	14.79	15.37	14.75	24.89M
September 25, 2026	15.45	15.47	15.47	15.65	15.18	16.52M
September 24, 2026	14.91	15.29	15.29	15.58	14.8	26.73M
September 23, 2026	15.04	15.02	15.02	15.17	14.8	17.03M
September 22, 2026	15.54	15.14	15.14	15.69	15.06	19.92M
September 21, 2026	15.22	15.36	15.36	15.65	15.19	19.47M
September 18, 2026	15.45	14.99	14.99	15.65	14.91	37.04M
September 17, 2026	15.58	15.4	15.4	16.09	15.38	25.54M
September 16, 2026	15.6	15.23	15.23	15.73	14.83	30.69M
September 15, 2026	15.73	15.54	15.54	15.89	15.3	21.03M
September 11, 2026	16.25	16.03	16.03	16.81	16.01	18.95M
September 10, 2026	15.75	16.05	16.05	16.41	15.56	17.98M
September 09, 2026	16.06	16.01	16.01	16.39	15.93	18.41M
September 08, 2026	15.84	16.17	16.17	16.3	15.61	16.83M
September 04, 2026	15.77	15.74	15.74	15.86	15.56	13.86M
September 03, 2026	15.79	15.91	15.91	16.05	15.69	14.24M
September 02, 2026	15.55	15.61	15.61	15.79	15.41	13.87M
September 01, 2026	15.68	15.54	15.54	15.85	15.37	15.98M
August 31, 2026	15.9	16.06	16.06	16.44	15.89	22.97M
August 28, 2026	16.51	16.07	16.07	16.73	15.61	40.81M
August 27, 2026	16.45	16.8	16.8	16.97	16.42	15.59M
August 26, 2026	16.66	16.33	16.33	16.75	15.92	19.01M
August 25, 2026	16.84	16.74	16.74	16.95	16.51	12.82M
August 24, 2026	16.99	16.6	16.6	17.16	16.57	21.41M
August 21, 2026	16.08	16.97	16.97	17.15	16.06	35.2M
August 20, 2026	15.71	16.01	16.01	16.18	15.54	17.29M