Rivian Automotive, Inc. (RIVN) NASDAQ

16.89

+0.48(+2.93%)

Updated at April 16 04:00PM

Currency In USD

RIVN Historical Return

If you invested $1000 in Rivian Automotive, Inc. (RIVN) since IPO date, it would be worth $167.68 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,230.15, while $1000 invested 1 year ago would be worth $1,456.03. This corresponds to total returns of -83.23%, 23.02%, 45.6%, respectively, with annualized returns of -33.14%, 7.14%, 45.6%.

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
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
February 27, 2026	15.34	15.33	15.33	15.54	14.91	34.21M
February 26, 2026	15.18	15.61	15.61	15.77	15.13	23.47M
February 25, 2026	15.3	15.25	15.25	15.71	15.18	19.28M
February 24, 2026	15.1	15.12	15.12	15.35	14.74	21.03M
February 23, 2026	15.09	14.96	14.96	15.36	14.7	17.46M
February 20, 2026	15.34	15.27	15.27	15.42	15.01	20.86M
February 19, 2026	15.93	15.59	15.59	15.96	15.07	28.7M
February 18, 2026	16.5	16.15	16.15	17.09	16.07	30.1M
February 17, 2026	17.39	16.47	16.47	17.66	16.38	55.97M
February 13, 2026	17.77	17.73	17.73	18.48	16.4	127.93M
February 12, 2026	14.76	14	14	14.83	13.94	38.02M
February 11, 2026	15.16	14.76	14.76	15.24	14.32	27.14M
February 10, 2026	14.93	14.96	14.96	15.6	14.84	37.62M
February 09, 2026	14.82	14.69	14.69	15.1	14.33	31.86M
February 06, 2026	13.84	14.8	14.8	14.99	13.82	31.31M
February 05, 2026	14.11	13.73	13.73	14.34	13.58	29.47M
February 04, 2026	14.56	14.37	14.37	14.63	14.1	23.37M
February 03, 2026	14.45	14.41	14.41	14.8	13.92	25.67M
February 02, 2026	14.7	14.44	14.44	14.75	14.39	19.27M
January 30, 2026	15.1	14.75	14.75	15.27	14.5	25.35M
January 29, 2026	15.34	15.17	15.17	15.56	14.86	23.48M
January 28, 2026	15.43	15.2	15.2	15.5	15.13	19.04M
January 27, 2026	15.82	15.27	15.27	15.82	15.12	21.22M
January 26, 2026	15.82	15.75	15.75	15.88	15.56	17.86M
January 23, 2026	16.33	15.95	15.95	16.35	15.77	20.44M
January 22, 2026	16.53	16.32	16.32	16.98	16.22	20.35M
January 21, 2026	16.42	16.47	16.47	16.66	16.1	23.6M