Rivian Automotive, Inc. (RIVN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RIVN Historical Performance
Short-Term Returns
RIVN Stock Price Trajectory (2021–2026)
As of May 6, 2026, Rivian Automotive, Inc. (RIVN) trades at $14.60, representing a +7.7% return over the past year. The stock has delivered a -85.5% total return over five years (-32.0% 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 -91.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LCID (-73.5% 1Y), TSLA (+38.9% 1Y), and F (+14.9% 1Y), RIVN has underperformed the peer group average. Compare RIVN vs LCID →
RIVN Historical Price Data (2021–2026)
Showing 30 of 1,125 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 17.40 | 18.07 | 17.25 | 17.74 | 25.08M | +3.44% |
| 2026-04-21 | 17.06 | 17.48 | 16.85 | 17.15 | 20.48M | +1.36% |
| 2026-04-20 | 17.03 | 17.15 | 16.76 | 16.92 | 18.73M | -1.80% |
| 2026-04-17 | 17.11 | 17.77 | 17.09 | 17.23 | 31.90M | +2.01% |
| 2026-04-16 | 16.64 | 17.04 | 16.37 | 16.89 | 28.49M | +2.93% |
| 2026-04-15 | 15.99 | 16.48 | 15.90 | 16.41 | 21.24M | +2.63% |
| 2026-04-14 | 16.33 | 16.71 | 15.80 | 15.99 | 28.18M | +0.57% |
| 2026-04-13 | 15.40 | 15.99 | 15.25 | 15.90 | 22.24M | +3.05% |
| 2026-04-10 | 15.37 | 15.87 | 15.30 | 15.43 | 19.08M | +1.25% |
| 2026-04-09 | 15.05 | 15.43 | 14.87 | 15.24 | 16.42M | +0.66% |
| 2026-04-08 | 15.49 | 15.62 | 14.87 | 15.14 | 27.01M | +3.06% |
| 2026-04-07 | 15.10 | 15.20 | 14.43 | 14.69 | 26.37M | -3.92% |
| 2026-04-06 | 15.41 | 15.69 | 14.90 | 15.29 | 22.71M | -0.71% |
| 2026-04-02 | 14.94 | 15.48 | 14.62 | 15.40 | 20.60M | +3.08% |
| 2026-04-01 | 15.54 | 15.82 | 14.87 | 14.94 | 21.98M | -0.73% |
| 2026-03-31 | 14.60 | 15.16 | 14.43 | 15.05 | 23.81M | +3.86% |
| 2026-03-30 | 14.90 | 14.99 | 14.24 | 14.49 | 19.17M | -1.90% |
| 2026-03-27 | 15.17 | 15.24 | 14.70 | 14.77 | 21.93M | -2.89% |
| 2026-03-26 | 15.40 | 15.70 | 15.13 | 15.21 | 14.96M | -2.62% |
| 2026-03-25 | 16.27 | 16.52 | 15.54 | 15.62 | 20.13M | -2.98% |
| 2026-03-24 | 15.47 | 16.13 | 15.37 | 16.10 | 19.10M | +2.09% |
Full RIVN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RIVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RIVN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonRIVN — Frequently Asked Questions
Quick answers to the most common questions about buying RIVN stock.
How has RIVN stock performed recently?
RIVN returned +7.7% over the past year, beating its 5-year annualized CAGR of -32.0%. The stock trades below 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 +7.7% 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.