Rivian Automotive Stock Price History
NASDAQ: RIVNIndustrialsAuto ManufacturingUSD
13.96-0.37 (-2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RIVN price history at a glance
The price history for Rivian Automotive (RIVN) on this page begins on November 8, 2021, when the stock closed at $129.95; it most recently closed at $13.96 on October 5, 2026. The highest price in this record is $179.47, reached on November 15, 2021; the latest close is 92.2% below that peak. Across the 4 complete calendar years in the table, RIVN finished higher in 2 and lower in 2. Its best year was 2023 (+27.3%) and its worst was 2022 (-82.2%).
Over roughly 5 years the share price changed -89.3%, a -36.5% compound annual price return (excluding dividends). In the last 12 months alone, RIVN has gained 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $179.47
- Date of high
- Nov 15, 2021
- Low since 2021
- $8.26
- Date of low
- Apr 15, 2024
- 52-week high
- $22.69
- 52-week low
- $12.39
- IPO year
- 2021
- Last close
- $13.96
RIVN returns
1 week
-2.38%
1 month
-12.78%
3 months
-20.14%
6 months
-9.53%
Year to date
-29.17%
1 year
+6.65%
3 years
-27.67%
RIVN price return, excluding dividends.
RIVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.96 | -28.08% |
| 2025 | 19.41 | +17.71% |
| 2024 | 16.49 | -29.71% |
| 2023 | 23.46 | +27.29% |
| 2022 | 18.43 | -82.23% |
| 2021* | 103.69 | -20.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RIVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.27 | 14.43 | 13.82 | 13.96 | -2.58% | |
| 14.15 | 14.36 | 14.01 | 14.33 | -0.07% | |
| 14.30 | 14.45 | 14.10 | 14.34 | -1.17% | |
| 14.58 | 14.83 | 14.43 | 14.51 | -0.62% | |
| 14.26 | 14.62 | 14.13 | 14.60 | +2.10% | |
| 15.27 | 15.36 | 13.96 | 14.30 | -3.12% | |
| 14.98 | 15.02 | 14.55 | 14.76 | -1.20% | |
| 15.10 | 15.28 | 14.91 | 14.94 | -0.20% | |
| 14.94 | 15.34 | 14.70 | 14.97 | +1.22% | |
| 15.26 | 15.37 | 14.75 | 14.79 | -4.40% | |
| 15.45 | 15.65 | 15.18 | 15.47 | +1.18% | |
| 14.91 | 15.58 | 14.80 | 15.29 | +1.80% | |
| 15.04 | 15.17 | 14.80 | 15.02 | -0.79% | |
| 15.54 | 15.69 | 15.06 | 15.14 | -1.43% | |
| 15.22 | 15.65 | 15.19 | 15.36 | +2.47% | |
| 15.45 | 15.65 | 14.91 | 14.99 | -2.66% | |
| 15.58 | 16.09 | 15.38 | 15.40 | +1.12% | |
| 15.60 | 15.73 | 14.83 | 15.23 | -1.99% | |
| 15.73 | 15.89 | 15.30 | 15.54 | -2.02% | |
| 15.87 | 16.25 | 15.74 | 15.86 | -1.06% | |
| 16.25 | 16.81 | 16.01 | 16.03 | -0.12% | |
| 15.75 | 16.41 | 15.56 | 16.05 | +0.28% | |
| 16.06 | 16.39 | 15.93 | 16.01 | -1.02% | |
| 15.84 | 16.30 | 15.61 | 16.17 | +2.73% | |
| 15.77 | 15.86 | 15.56 | 15.74 | -1.07% | |
| 15.79 | 16.05 | 15.69 | 15.91 | +1.92% | |
| 15.55 | 15.79 | 15.41 | 15.61 | +0.48% | |
| 15.68 | 15.85 | 15.37 | 15.54 | -3.27% | |
| 15.90 | 16.44 | 15.89 | 16.06 | -0.06% | |
| 16.51 | 16.73 | 15.61 | 16.07 | -4.35% | |
| 16.45 | 16.97 | 16.42 | 16.80 | +2.88% | |
| 16.66 | 16.75 | 15.92 | 16.33 | -2.45% | |
| 16.84 | 16.95 | 16.51 | 16.74 | +0.84% | |
| 16.99 | 17.16 | 16.57 | 16.60 | -2.18% | |
| 16.08 | 17.15 | 16.06 | 16.97 | +6.00% | |
| 15.71 | 16.18 | 15.54 | 16.01 | +1.78% | |
| 15.02 | 15.74 | 14.92 | 15.73 | +6.43% | |
| 14.59 | 14.85 | 14.40 | 14.78 | -0.61% | |
| 15.24 | 15.36 | 14.72 | 14.87 | -3.19% | |
| 15.81 | 15.90 | 15.32 | 15.36 | -2.91% | |
| 15.86 | 16.12 | 15.72 | 15.82 | -0.69% | |
| 16.54 | 16.59 | 15.86 | 15.93 | -2.63% | |
| 16.46 | 16.49 | 15.94 | 16.36 | -0.18% | |
| 16.13 | 16.46 | 15.91 | 16.39 | +2.44% | |
| 15.64 | 16.17 | 15.58 | 16.00 | +4.03% | |
| 15.39 | 15.87 | 15.30 | 15.38 | -1.16% | |
| 15.63 | 15.69 | 15.30 | 15.56 | -1.27% | |
| 15.63 | 15.95 | 15.47 | 15.76 | +2.64% | |
| 15.40 | 15.79 | 15.10 | 15.36 | +0.89% | |
| 16.97 | 17.18 | 15.15 | 15.22 | -9.57% | |
| 16.57 | 16.89 | 16.16 | 16.83 | +3.06% | |
| 16.70 | 16.93 | 16.14 | 16.33 | -2.16% | |
| 16.26 | 16.72 | 15.88 | 16.69 | +1.27% | |
| 16.44 | 16.79 | 16.25 | 16.48 | +4.04% | |
| 16.52 | 16.61 | 15.68 | 15.84 | -3.77% | |
| 16.96 | 17.02 | 16.36 | 16.46 | -4.19% | |
| 17.59 | 17.94 | 16.99 | 17.18 | -3.27% | |
| 17.38 | 17.78 | 17.13 | 17.76 | +3.02% | |
| 17.52 | 17.99 | 17.07 | 17.24 | -1.23% | |
| 16.69 | 17.50 | 16.49 | 17.46 | +2.14% | |
| 17.70 | 17.77 | 16.59 | 17.09 | -3.99% | |
| 17.81 | 18.79 | 17.68 | 17.80 | +1.71% | |
| 17.35 | 17.65 | 16.70 | 17.50 | +1.10% | |
| 17.50 | 17.80 | 17.05 | 17.31 | -0.97% | |
| 18.44 | 18.79 | 17.48 | 17.48 | -3.53% | |
| 16.53 | 18.23 | 16.38 | 18.12 | +8.76% | |
| 15.67 | 16.79 | 15.43 | 16.66 | +1.03% | |
| 17.67 | 18.09 | 16.38 | 16.49 | -18.12% | |
| 18.55 | 20.20 | 18.39 | 20.14 | +8.11% | |
| 17.98 | 19.79 | 17.81 | 18.63 | +8.44% | |
| 17.28 | 17.80 | 17.07 | 17.18 | -0.98% | |
| 16.61 | 17.55 | 16.39 | 17.35 | +3.21% | |
| 15.80 | 16.88 | 15.57 | 16.81 | +7.55% | |
| 14.57 | 15.72 | 14.54 | 15.63 | +5.18% | |
| 14.64 | 14.88 | 14.35 | 14.86 | +1.50% | |
| 14.87 | 15.26 | 14.36 | 14.64 | -1.68% | |
| 14.97 | 15.30 | 14.81 | 14.89 | -1.39% | |
| 16.34 | 16.36 | 15.08 | 15.10 | -8.60% | |
| 16.46 | 16.61 | 16.03 | 16.52 | +1.60% | |
| 16.00 | 16.95 | 15.97 | 16.26 | +2.07% | |
| 16.54 | 16.56 | 15.73 | 15.93 | -4.50% | |
| 17.03 | 17.10 | 16.54 | 16.68 | -0.48% | |
| 15.68 | 16.78 | 15.44 | 16.76 | +7.85% | |
| 14.73 | 15.64 | 14.48 | 15.54 | +5.28% | |
| 15.67 | 15.80 | 14.65 | 14.76 | -6.17% | |
| 16.86 | 16.92 | 15.24 | 15.73 | -6.59% | |
| 16.71 | 17.60 | 16.37 | 16.84 | +3.00% | |
| 17.96 | 18.00 | 16.24 | 16.35 | -9.77% | |
| 17.97 | 18.55 | 17.75 | 18.12 | -0.82% | |
| 17.06 | 18.43 | 16.92 | 18.27 | +5.67% | |
| 16.99 | 17.69 | 16.67 | 17.29 | +2.01% | |
| 16.14 | 17.20 | 15.90 | 16.95 | +3.99% | |
| 15.23 | 16.60 | 15.11 | 16.30 | +7.24% | |
| 14.61 | 15.27 | 14.49 | 15.20 | +3.40% | |
| 14.45 | 14.86 | 14.45 | 14.70 | +2.15% | |
| 14.36 | 14.70 | 14.16 | 14.39 | +1.20% | |
| 14.17 | 14.40 | 14.08 | 14.22 | +0.49% | |
| 13.63 | 14.25 | 13.56 | 14.15 | +3.06% | |
| 13.07 | 13.78 | 12.77 | 13.73 | +6.43% | |
| 13.23 | 13.26 | 12.65 | 12.90 | -3.37% | |
| 13.77 | 13.79 | 13.14 | 13.35 | -3.19% | |
| 14.05 | 14.15 | 13.66 | 13.79 | -5.03% | |
| 14.25 | 14.83 | 14.20 | 14.52 | +1.75% | |
| 13.91 | 14.68 | 13.87 | 14.27 | +2.29% | |
| 14.01 | 14.19 | 13.64 | 13.95 | -0.92% | |
| 14.12 | 14.35 | 14.00 | 14.08 | -0.98% | |
| 14.27 | 14.35 | 13.84 | 14.22 | +0.28% | |
| 14.58 | 14.64 | 14.12 | 14.18 | -2.07% | |
| 14.68 | 14.79 | 14.42 | 14.48 | -0.82% | |
| 14.65 | 15.07 | 14.48 | 14.60 | +0.62% | |
| 15.16 | 15.16 | 14.39 | 14.51 | -3.40% | |
| 15.58 | 16.03 | 15.01 | 15.02 | -8.41% | |
| 16.22 | 16.69 | 15.88 | 16.40 | +2.12% | |
| 16.00 | 16.14 | 15.88 | 16.06 | -0.50% | |
| 16.49 | 16.54 | 15.96 | 16.14 | -3.47% | |
| 16.52 | 17.00 | 16.50 | 16.72 | +1.21% | |
| 16.95 | 17.07 | 16.26 | 16.52 | -2.54% | |
| 17.51 | 17.78 | 16.72 | 16.95 | -4.45% | |
| 17.40 | 18.07 | 17.26 | 17.74 | +3.44% | |
| 17.07 | 17.49 | 16.85 | 17.15 | +1.36% | |
| 17.03 | 17.15 | 16.76 | 16.92 | -1.80% | |
| 17.12 | 17.78 | 17.09 | 17.23 | +2.01% | |
| 16.64 | 17.04 | 16.37 | 16.89 | +2.93% | |
| 16.01 | 16.49 | 15.91 | 16.41 | +2.63% | |
| 16.32 | 16.71 | 15.80 | 15.99 | +0.57% | |
| 15.40 | 15.99 | 15.25 | 15.90 | +3.05% | |
| 15.37 | 15.87 | 15.30 | 15.43 | +1.25% | |
| 15.04 | 15.43 | 14.87 | 15.24 | +0.66% | |
| 15.49 | 15.62 | 14.87 | 15.14 | +3.06% | |
| 15.10 | 15.20 | 14.43 | 14.69 | -3.92% | |
| 15.39 | 15.69 | 14.90 | 15.29 | -0.71% | |
| 14.94 | 15.48 | 14.62 | 15.40 | +3.08% | |
| 15.54 | 15.82 | 14.87 | 14.94 | -0.73% | |
| 14.56 | 15.16 | 14.43 | 15.05 | +3.86% | |
| 14.90 | 14.99 | 14.24 | 14.49 | -1.90% | |
| 15.18 | 15.24 | 14.70 | 14.77 | -2.89% | |
| 15.42 | 15.70 | 15.13 | 15.21 | -2.62% | |
| 16.26 | 16.52 | 15.55 | 15.62 | -2.98% | |
| 15.47 | 16.13 | 15.37 | 16.10 | +2.09% | |
| 15.35 | 16.32 | 15.31 | 15.77 | +5.77% | |
| 15.96 | 16.05 | 14.81 | 14.91 | -7.51% | |
| 16.56 | 17.12 | 15.55 | 16.12 | +3.80% | |
| 15.65 | 16.04 | 15.50 | 15.53 | -1.83% | |
| 15.31 | 16.07 | 15.29 | 15.82 | +3.20% | |
| 15.04 | 15.45 | 14.85 | 15.33 | +3.16% | |
| 15.27 | 15.56 | 14.81 | 14.86 | -2.88% | |
| 16.60 | 16.79 | 15.24 | 15.30 | -8.11% | |
| 16.55 | 16.87 | 16.14 | 16.65 | +0.67% | |
| 16.70 | 17.56 | 16.50 | 16.54 | +4.22% | |
| 15.12 | 15.97 | 15.05 | 15.87 | +3.25% | |
| 14.82 | 15.62 | 14.80 | 15.37 | +1.18% | |
| 14.62 | 15.28 | 14.55 | 15.19 | +1.81% | |
| 14.98 | 15.34 | 14.84 | 14.92 | -1.19% | |
| 14.73 | 15.60 | 14.56 | 15.10 | +0.60% | |
| 15.00 | 15.22 | 14.70 | 15.01 | -2.09% | |
| 15.34 | 15.54 | 14.91 | 15.33 | -1.79% | |
| 15.18 | 15.77 | 15.13 | 15.61 | +2.36% | |
| 15.30 | 15.71 | 15.18 | 15.25 | +0.86% | |
| 15.10 | 15.35 | 14.74 | 15.12 | +1.07% | |
| 15.09 | 15.36 | 14.70 | 14.96 | -2.03% | |
| 15.34 | 15.42 | 15.01 | 15.27 | -2.05% | |
| 15.93 | 15.96 | 15.07 | 15.59 | -3.47% | |
| 16.50 | 17.09 | 16.07 | 16.15 | -1.94% | |
| 17.39 | 17.66 | 16.38 | 16.47 | -7.11% | |
| 17.77 | 18.48 | 16.40 | 17.73 | +26.64% | |
| 14.76 | 14.83 | 13.94 | 14.00 | -5.15% | |
| 15.16 | 15.24 | 14.32 | 14.76 | -1.34% | |
| 14.93 | 15.60 | 14.84 | 14.96 | +1.84% | |
| 14.82 | 15.10 | 14.33 | 14.69 | -0.74% | |
| 13.84 | 14.99 | 13.82 | 14.80 | +7.79% | |
| 14.11 | 14.34 | 13.58 | 13.73 | -4.45% | |
| 14.56 | 14.63 | 14.10 | 14.37 | -0.28% | |
| 14.45 | 14.80 | 13.92 | 14.41 | -0.21% | |
| 14.70 | 14.75 | 14.39 | 14.44 | -2.10% | |
| 15.10 | 15.27 | 14.50 | 14.75 | -2.77% | |
| 15.34 | 15.56 | 14.86 | 15.17 | -0.20% | |
| 15.43 | 15.50 | 15.13 | 15.20 | -0.46% | |
| 15.82 | 15.82 | 15.12 | 15.27 | -3.05% | |
| 15.82 | 15.88 | 15.56 | 15.75 | -1.25% | |
| 16.33 | 16.35 | 15.77 | 15.95 | -2.27% | |
| 16.53 | 16.98 | 16.22 | 16.32 | -0.91% | |
| 16.42 | 16.66 | 16.10 | 16.47 | +1.92% | |
| 16.23 | 16.30 | 15.86 | 16.16 | -3.06% | |
| 17.20 | 17.24 | 16.58 | 16.67 | -2.29% | |
| 17.48 | 17.57 | 16.88 | 17.06 | -2.51% | |
| 18.25 | 18.25 | 17.07 | 17.50 | -7.16% | |
| 19.10 | 19.15 | 18.65 | 18.85 | -1.57% | |
| 18.73 | 19.45 | 18.53 | 19.15 | -0.36% | |
| 19.95 | 20.17 | 19.04 | 19.22 | -3.37% | |
| 19.91 | 20.95 | 19.70 | 19.89 | -0.85% | |
| 19.46 | 20.58 | 18.69 | 20.06 | +2.71% | |
| 19.64 | 20.10 | 18.88 | 19.53 | -0.31% | |
| 19.47 | 20.00 | 19.16 | 19.59 | +0.93% | |
| 19.78 | 20.71 | 18.90 | 19.41 | -1.52% | |
| 19.62 | 19.92 | 19.30 | 19.71 | +0.61% | |
| 20.68 | 20.68 | 19.28 | 19.59 | -5.22% | |
| 20.64 | 21.04 | 20.33 | 20.67 | -1.10% | |
| 21.22 | 21.55 | 20.77 | 20.90 | -1.09% | |
| 21.11 | 21.49 | 20.83 | 21.13 | -0.24% | |
| 21.69 | 21.70 | 20.69 | 21.18 | -2.62% | |
| 22.47 | 22.69 | 21.63 | 21.75 | -3.12% | |
| 20.31 | 22.64 | 20.31 | 22.45 | +10.70% | |
| 18.26 | 20.33 | 18.26 | 20.28 | +15.03% | |
| 18.10 | 18.41 | 17.60 | 17.63 | -1.51% | |
| 18.63 | 18.97 | 17.64 | 17.90 | -4.28% | |
| 18.61 | 19.58 | 18.37 | 18.70 | +1.52% | |
| 16.82 | 19.60 | 16.73 | 18.42 | +12.11% | |
| 17.42 | 17.42 | 15.73 | 16.43 | -6.11% | |
| 17.63 | 18.41 | 17.46 | 17.50 | -1.19% | |
| 17.47 | 17.80 | 17.37 | 17.71 | +0.57% | |
| 17.57 | 17.71 | 17.04 | 17.61 | -1.89% | |
| 18.08 | 18.60 | 17.91 | 17.95 | -0.61% | |
| 17.61 | 18.17 | 17.37 | 18.06 | +3.02% | |
| 17.20 | 17.90 | 16.90 | 17.53 | +1.74% | |
| 17.23 | 17.67 | 17.04 | 17.23 | +0.41% | |
| 16.55 | 17.79 | 16.51 | 17.16 | +1.78% | |
| 16.39 | 17.06 | 16.26 | 16.86 | +4.20% | |
| 15.61 | 16.48 | 15.51 | 16.18 | +3.98% | |
| 15.12 | 15.67 | 14.90 | 15.56 | +2.57% | |
| 15.03 | 15.25 | 14.68 | 15.17 | +2.09% | |
| 14.74 | 15.12 | 13.95 | 14.86 | +1.36% | |
| 14.94 | 15.63 | 14.59 | 14.66 | -0.41% | |
| 14.83 | 14.93 | 14.33 | 14.72 | -1.80% | |
| 14.68 | 15.33 | 14.40 | 14.99 | +0.81% | |
| 15.01 | 15.24 | 14.53 | 14.87 | -1.59% | |
| 15.70 | 15.87 | 15.07 | 15.11 | -7.81% | |
| 17.24 | 17.71 | 16.21 | 16.39 | -6.45% | |
| 17.56 | 17.71 | 16.40 | 17.52 | -2.77% | |
| 16.38 | 18.13 | 16.20 | 18.02 | +9.81% | |
| 15.54 | 16.75 | 15.01 | 16.41 | +7.75% | |
| 15.06 | 15.38 | 14.25 | 15.23 | +0.07% | |
| 15.26 | 15.61 | 14.48 | 15.22 | -1.30% | |
| 13.34 | 15.85 | 13.26 | 15.42 | +23.36% | |
| 12.96 | 12.98 | 12.39 | 12.50 | -5.23% | |
| 13.55 | 13.59 | 13.16 | 13.19 | -2.80% | |
| 13.08 | 13.59 | 12.90 | 13.57 | +4.46% | |
| 13.55 | 13.58 | 12.99 | 12.99 | -5.25% | |
| 13.50 | 13.88 | 13.45 | 13.71 | +1.56% | |
| 13.41 | 13.63 | 13.21 | 13.50 | +0.67% | |
| 13.17 | 13.67 | 12.97 | 13.41 | +3.31% | |
| 13.22 | 13.27 | 12.94 | 12.98 | -0.84% | |
| 12.77 | 13.19 | 12.71 | 13.09 | +1.32% | |
| 13.09 | 13.25 | 12.72 | 12.92 | -2.12% | |
| 13.07 | 13.56 | 12.90 | 13.20 | +0.92% | |
| 12.80 | 13.15 | 12.66 | 13.08 | +0.38% | |
| 12.90 | 13.22 | 12.87 | 13.03 | +0.93% | |
| 13.42 | 13.42 | 12.81 | 12.91 | -3.73% | |
| 13.25 | 13.64 | 13.19 | 13.41 | +2.21% | |
| 12.86 | 13.27 | 12.61 | 13.12 | +0.46% | |
| 12.99 | 13.12 | 12.80 | 13.06 | +2.03% | |
| 13.12 | 13.20 | 12.67 | 12.80 | -2.22% | |
| 13.08 | 13.17 | 12.86 | 13.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RIVN chart for longer ranges.