Rivian Automotive, Inc. (RIVN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -6.2%
- 3M
- -11.5%
- YTD
- -29.9%
- 1Y
- -10.6%
- 3Y
- -7.5%
- 5Y
- -33.0%
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
- -28.1%
RIVN Stock Price Trajectory (2021–2026)
As of November 7, 2026, Rivian Automotive, Inc. (RIVN) trades at $13.61, representing a -10.6% return over the past year. The stock has delivered a -86.5% total return over five years (-33.0% 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 -92.4%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LCID (-81.7% 1Y), TSLA (-19.7% 1Y), and F (-5.2% 1Y), RIVN has underperformed the peer group average. Compare RIVN vs LCID →
RIVN Historical Price Data · from 2021
Rows 1–50 of 1,253| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.40 | 13.64 | 13.09 | 13.61 | 20.07M | +2.41% |
| 2026-11-05 | 13.97 | 13.98 | 12.76 | 13.29 | 44.50M | -5.48% |
| 2026-11-04 | 13.70 | 14.31 | 13.62 | 14.06 | 42.05M | +5.79% |
| 2026-11-03 | 13.42 | 13.53 | 12.97 | 13.29 | 29.96M | +0.76% |
| 2026-11-02 | 12.75 | 13.70 | 12.65 | 13.19 | 65.31M | +8.47% |
| 2026-10-30 | 12.10 | 12.27 | 11.53 | 12.16 | 62.70M | +6.20% |
| 2026-10-29 | 11.67 | 11.87 | 11.38 | 11.45 | 43.24M | -1.89% |
| 2026-10-28 | 11.74 | 11.78 | 11.44 | 11.67 | 27.66M | -1.27% |
| 2026-10-27 | 11.52 | 12.09 | 11.50 | 11.82 | 35.11M | +3.41% |
| 2026-10-26 | 11.80 | 11.81 | 11.42 | 11.43 | 25.08M | -3.38% |
| 2026-10-23 | 11.93 | 12.02 | 11.60 | 11.83 | 23.55M | -1.91% |
| 2026-10-22 | 12.26 | 12.42 | 11.97 | 12.06 | 25.83M | -3.21% |
| 2026-10-21 | 12.57 | 12.74 | 12.44 | 12.46 | 20.50M | +0.24% |
| 2026-10-20 | 12.30 | 12.58 | 12.21 | 12.43 | 18.60M | +0.73% |
| 2026-10-19 | 12.50 | 12.52 | 12.16 | 12.34 | 19.92M | -0.64% |
| 2026-10-16 | 13.15 | 13.19 | 12.36 | 12.42 | 26.03M | -4.61% |
| 2026-10-15 | 12.83 | 13.15 | 12.53 | 13.02 | 23.82M | +0.54% |
| 2026-10-14 | 13.14 | 13.31 | 12.83 | 12.95 | 23.67M | -3.14% |
| 2026-10-13 | 13.39 | 13.59 | 13.34 | 13.37 | 16.61M | -1.26% |
| 2026-10-12 | 13.85 | 13.95 | 13.48 | 13.54 | 19.89M | -3.01% |
| 2026-10-09 | 14.27 | 14.43 | 13.82 | 13.96 | 25.76M | -2.58% |
| 2026-10-08 | 14.16 | 14.36 | 14.01 | 14.33 | 26.25M | -0.07% |
| 2026-10-07 | 14.29 | 14.45 | 14.10 | 14.34 | 22.16M | -1.17% |
| 2026-10-06 | 14.58 | 14.83 | 14.43 | 14.51 | 17.29M | -0.62% |
| 2026-10-05 | 14.26 | 14.62 | 14.13 | 14.60 | 26.15M | +2.10% |
| 2026-10-02 | 15.27 | 15.36 | 13.96 | 14.30 | 60.86M | -3.12% |
| 2026-10-01 | 14.98 | 15.02 | 14.55 | 14.76 | 32.15M | -1.20% |
| 2026-09-30 | 15.10 | 15.28 | 14.91 | 14.94 | 20.01M | -0.20% |
| 2026-09-29 | 14.94 | 15.34 | 14.70 | 14.97 | 28.89M | +1.22% |
| 2026-09-28 | 15.26 | 15.37 | 14.75 | 14.79 | 25.15M | -4.40% |
| 2026-09-25 | 15.45 | 15.65 | 15.18 | 15.47 | 16.69M | +1.18% |
| 2026-09-24 | 14.91 | 15.58 | 14.80 | 15.29 | 26.99M | +1.80% |
| 2026-09-23 | 15.04 | 15.17 | 14.80 | 15.02 | 17.15M | -0.79% |
| 2026-09-22 | 15.54 | 15.69 | 15.06 | 15.14 | 20.97M | -1.43% |
| 2026-09-21 | 15.22 | 15.65 | 15.19 | 15.36 | 19.88M | +2.47% |
| 2026-09-18 | 15.45 | 15.65 | 14.91 | 14.99 | 37.24M | -2.66% |
| 2026-09-17 | 15.58 | 16.09 | 15.38 | 15.40 | 26.80M | +1.12% |
| 2026-09-16 | 15.60 | 15.73 | 14.83 | 15.23 | 30.81M | -1.99% |
| 2026-09-15 | 15.73 | 15.89 | 15.30 | 15.54 | 21.11M | -2.02% |
| 2026-09-14 | 15.87 | 16.25 | 15.74 | 15.86 | 16.73M | -1.06% |
| 2026-09-11 | 16.25 | 16.81 | 16.01 | 16.03 | 19.06M | -0.12% |
| 2026-09-10 | 15.75 | 16.41 | 15.56 | 16.05 | 18.38M | +0.25% |
| 2026-09-09 | 16.06 | 16.39 | 15.93 | 16.01 | 18.49M | -0.99% |
| 2026-09-08 | 15.84 | 16.30 | 15.61 | 16.17 | 16.91M | +2.73% |
| 2026-09-04 | 15.77 | 15.86 | 15.56 | 15.74 | 14.13M | -1.07% |
| 2026-09-03 | 15.79 | 16.05 | 15.69 | 15.91 | 14.35M | +1.92% |
| 2026-09-02 | 15.55 | 15.79 | 15.41 | 15.61 | 15.35M | +0.45% |
| 2026-09-01 | 15.68 | 15.85 | 15.37 | 15.54 | 16.20M | -3.24% |
| 2026-08-31 | 15.90 | 16.44 | 15.89 | 16.06 | 23.32M | -0.06% |
| 2026-08-28 | 16.51 | 16.73 | 15.61 | 16.07 | 40.92M | -4.35% |
RIVN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -10.6% over the past year, below its 5-year annualized CAGR of -33.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -10.6% places the stock further from 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.