Rivian Automotive, Inc. (RIVN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RIVN Stock Price Trajectory (2021–2026)
As of March 2, 2026, Rivian Automotive, Inc. (RIVN) trades at $15.33, representing a +29.5% return over the past year. The stock has delivered a -31.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $179.47 on November 16, 2021. From this peak, RIVN has corrected -91.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TSLA (+37.4% 1Y), LI (-42.8% 1Y), and NIO (+5.2% 1Y), RIVN has underperformed the peer group average. Compare RIVN vs TSLA →
Historical Price Data
Showing 30 of 1,079 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 15.34 | 15.54 | 14.91 | 15.33 | 15 | -1.79% |
| 2026-02-26 | 15.18 | 15.77 | 15.13 | 15.61 | 15 | +2.36% |
| 2026-02-25 | 15.30 | 15.71 | 15.18 | 15.25 | 15 | +0.86% |
| 2026-02-24 | 15.10 | 15.35 | 14.73 | 15.12 | 15 | +1.07% |
| 2026-02-23 | 15.07 | 15.36 | 14.70 | 14.96 | 14 | -2.03% |
| 2026-02-20 | 15.35 | 15.42 | 15.01 | 15.27 | 15 | -2.05% |
| 2026-02-19 | 15.94 | 15.96 | 15.07 | 15.59 | 28.34M | -3.47% |
| 2026-02-18 | 16.50 | 17.09 | 16.08 | 16.15 | 29.57M | -5.20% |
| 2026-02-17 | 17.40 | 17.66 | 16.83 | 17.04 | 18.89M | -3.92% |
| 2026-02-13 | 17.77 | 18.48 | 16.40 | 17.73 | 127.68M | +26.64% |
| 2026-02-12 | 14.76 | 14.83 | 13.94 | 14.00 | 37.21M | -5.15% |
| 2026-02-11 | 15.16 | 15.24 | 14.31 | 14.76 | 27.14M | -1.34% |
| 2026-02-10 | 14.93 | 15.60 | 14.84 | 14.96 | 37.58M | +1.84% |
| 2026-02-09 | 14.82 | 15.10 | 14.33 | 14.69 | 31.81M | -0.74% |
| 2026-02-06 | 13.84 | 14.99 | 13.82 | 14.80 | 31.24M | +7.79% |
| 2026-02-05 | 14.11 | 14.34 | 13.58 | 13.73 | 29.30M | -4.45% |
| 2026-02-04 | 14.56 | 14.63 | 14.10 | 14.37 | 23.31M | -0.28% |
| 2026-02-03 | 14.45 | 14.80 | 13.92 | 14.41 | 25.65M | -0.21% |
| 2026-02-02 | 14.70 | 14.75 | 14.39 | 14.44 | 19.21M | -2.10% |
| 2026-01-30 | 15.10 | 15.27 | 14.50 | 14.75 | 25.31M | -2.77% |
| 2026-01-29 | 15.34 | 15.55 | 14.86 | 15.17 | 23.44M | -0.20% |
| 2026-01-28 | 15.43 | 15.49 | 15.13 | 15.20 | 19.00M | -0.46% |
| 2026-01-27 | 15.81 | 15.81 | 15.12 | 15.27 | 21.16M | -3.05% |
| 2026-01-26 | 15.82 | 15.88 | 15.56 | 15.75 | 17.78M | -1.25% |
| 2026-01-24 | 16.32 | 16.35 | 15.77 | 15.95 | 19.48M | 0.00% |
| 2026-01-23 | 16.33 | 16.35 | 15.77 | 15.95 | 20.44M | -2.27% |
| 2026-01-22 | 16.53 | 16.98 | 16.22 | 16.32 | 20.32M | -0.91% |
| 2026-01-21 | 16.42 | 16.66 | 16.10 | 16.47 | 23.55M | +1.92% |
| 2026-01-20 | 16.23 | 16.30 | 15.86 | 16.16 | 29.77M | -3.06% |
| 2026-01-16 | 17.20 | 17.24 | 16.58 | 16.67 | 26.87M | -2.29% |
See RIVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIVN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RIVN vs BABA
See how RIVN stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has RIVN stock performed recently?
RIVN returned +29.5% over the past year, beating its 5-year annualized CAGR of -31.4%. 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 +29.5% 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.