Rivian Automotive, Inc. (RIVN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +19.6%
- 3M
- +31.7%
- YTD
- +3.8%
- 1Y
- +58.0%
- 3Y
- -2.3%
- 5Y
- -27.5%
Loading 10-year price history...
RIVN Historical Performance
RIVN Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +2.9%
- 2022 annual price return
- -82.1%
- 2023 annual price return
- +35.3%
- 2024 annual price return
- -37.0%
- 2025 annual price return
- +48.8%
- 2026 annual price return
- -21.0%
RIVN Stock Price Trajectory (2021–2026)
As of July 7, 2026, Rivian Automotive, Inc. (RIVN) trades at $20.14, representing a +58.0% return over the past year. The stock has delivered a -80.0% total return over five years (-27.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $179.47 on November 16, 2021. From this peak, RIVN has corrected -88.8%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers LCID (-68.4% 1Y), TSLA (+42.8% 1Y), and F (+19.3% 1Y), RIVN has outperformed the peer group average. Compare RIVN vs LCID →
RIVN Historical Price Data · from 2021
Rows 1–50 of 1,166| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 18.55 | 20.20 | 18.39 | 20.14 | 38.88M | +8.11% |
| 2026-07-02 | 18.00 | 19.79 | 17.81 | 18.63 | 77.78M | +8.44% |
| 2026-07-01 | 17.29 | 17.80 | 17.07 | 17.18 | 26.68M | -0.98% |
| 2026-06-30 | 16.61 | 17.55 | 16.39 | 17.35 | 30.50M | +3.34% |
| 2026-06-29 | 15.79 | 16.88 | 15.79 | 16.79 | 38.60M | +7.42% |
| 2026-06-26 | 14.56 | 15.72 | 14.54 | 15.63 | 0 | +5.18% |
| 2026-06-25 | 14.62 | 14.88 | 14.35 | 14.86 | 25.81M | +1.54% |
| 2026-06-24 | 14.87 | 15.26 | 14.36 | 14.63 | 22.61M | -1.71% |
| 2026-06-23 | 14.96 | 15.29 | 14.81 | 14.89 | 23.91M | -1.39% |
| 2026-06-22 | 16.35 | 16.36 | 15.07 | 15.10 | 26.70M | -8.60% |
| 2026-06-18 | 16.44 | 16.61 | 16.03 | 16.52 | 31.40M | +1.60% |
| 2026-06-17 | 15.99 | 16.95 | 15.97 | 16.26 | 33.82M | +2.07% |
| 2026-06-16 | 16.54 | 16.56 | 15.73 | 15.93 | 25.15M | -4.50% |
| 2026-06-15 | 17.02 | 17.09 | 16.54 | 16.68 | 19.80M | -0.48% |
| 2026-06-12 | 15.68 | 16.77 | 15.44 | 16.76 | 31.05M | +7.85% |
| 2026-06-11 | 14.73 | 15.64 | 14.48 | 15.54 | 27.34M | +5.28% |
| 2026-06-10 | 15.67 | 15.80 | 14.64 | 14.76 | 24.49M | -6.17% |
| 2026-06-09 | 16.86 | 16.92 | 15.24 | 15.73 | 36.32M | -6.59% |
| 2026-06-08 | 16.71 | 17.60 | 16.37 | 16.84 | 22.43M | +3.00% |
| 2026-06-05 | 18.00 | 18.00 | 16.23 | 16.35 | 4.43M | -9.77% |
| 2026-06-04 | 17.97 | 18.55 | 17.75 | 18.12 | 31.69M | -0.82% |
| 2026-06-03 | 17.07 | 18.43 | 16.91 | 18.27 | 50.29M | +5.67% |
| 2026-06-02 | 17.00 | 17.69 | 16.67 | 17.29 | 37.08M | +2.01% |
| 2026-06-01 | 16.10 | 17.20 | 15.90 | 16.95 | 42.74M | +3.99% |
| 2026-05-29 | 15.24 | 16.60 | 15.11 | 16.30 | 56.64M | +7.24% |
| 2026-05-28 | 14.61 | 15.27 | 14.49 | 15.20 | 22.32M | +3.40% |
| 2026-05-27 | 14.46 | 14.86 | 14.45 | 14.70 | 22.68M | +2.15% |
| 2026-05-26 | 14.36 | 14.70 | 14.15 | 14.39 | 20.93M | +1.20% |
| 2026-05-22 | 14.17 | 14.40 | 14.17 | 14.22 | 26.98M | +0.49% |
| 2026-05-21 | 13.64 | 14.25 | 13.56 | 14.15 | 24.49M | +3.06% |
| 2026-05-20 | 13.08 | 13.78 | 12.77 | 13.73 | 41.67M | +6.43% |
| 2026-05-19 | 13.23 | 13.24 | 12.65 | 12.90 | 40.64M | -3.37% |
| 2026-05-18 | 13.77 | 13.79 | 13.14 | 13.35 | 28.38M | -3.19% |
| 2026-05-15 | 14.05 | 14.14 | 13.66 | 13.79 | 40.51M | -5.03% |
| 2026-05-14 | 14.24 | 14.83 | 14.20 | 14.52 | 21.07M | +1.75% |
| 2026-05-13 | 13.91 | 14.68 | 13.87 | 14.27 | 28.86M | +2.37% |
| 2026-05-12 | 14.01 | 14.19 | 13.64 | 13.94 | 20.92M | -0.99% |
| 2026-05-11 | 14.12 | 14.35 | 14.00 | 14.08 | 24.18M | -0.98% |
| 2026-05-08 | 14.27 | 14.35 | 13.84 | 14.22 | 31.13M | +0.20% |
| 2026-05-07 | 14.58 | 14.64 | 14.12 | 14.19 | 25.77M | -2.05% |
| 2026-05-06 | 14.67 | 14.79 | 14.43 | 14.49 | 24.43M | -0.76% |
| 2026-05-05 | 14.65 | 15.06 | 14.48 | 14.60 | 27.55M | +0.62% |
| 2026-05-04 | 15.11 | 15.11 | 14.39 | 14.51 | 47.96M | -3.40% |
| 2026-05-01 | 15.56 | 16.02 | 15.01 | 15.02 | 51.80M | -8.41% |
| 2026-04-30 | 16.22 | 16.68 | 15.88 | 16.40 | 26.93M | +2.12% |
| 2026-04-29 | 16.00 | 16.14 | 15.88 | 16.06 | 15.69M | -0.53% |
| 2026-04-28 | 16.49 | 16.54 | 15.96 | 16.14 | 16.14M | -3.44% |
| 2026-04-27 | 16.52 | 17.00 | 16.50 | 16.72 | 20.66M | +1.21% |
| 2026-04-24 | 16.95 | 17.07 | 16.26 | 16.52 | 22.22M | -2.54% |
| 2026-04-23 | 17.52 | 17.78 | 16.72 | 16.95 | 23.18M | -4.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RIVN — Frequently Asked Questions
Quick answers to the most common questions about buying RIVN stock.
How has RIVN stock performed recently?
RIVN returned +58.0% over the past year, beating its 5-year annualized CAGR of -27.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RIVN's all-time high price?
Rivian Automotive, Inc. reached $179.47 on 2021-11-16. The 52-week high is $22.69. Current 1-year return of +58.0% places the stock closer to historical peaks.
Where can I download RIVN historical price data?
This page provides RIVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.