Rivian Automotive, Inc.
RIVNNASDAQConsumer Cyclical● Active
$16.35
$-1.77(-9.77%)
Market Cap$20.5B
P/E Ratio—
52W High$22.69
52W Low$11.57
Rivian Automotive, Inc.（RIVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rivn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$179.47
Nov 16, 2021
-90.9% from here
5-Year Low5Y
$8.26
Apr 16, 2024
+97.9% from low
IPO Priceadj.
$100.73
Nov 10, 2021
-83.8% since IPO
1 Year Ago
$14.40
Jun 9, 2025
+13.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RIVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.96 | $18.00 | $16.24 | $16.35 | $16.35 | 35.9M | -8.96% |
| Jun 4, 2026 | $17.97 | $18.55 | $17.75 | $18.12 | $18.12 | 35.2M | +0.83% |
| Jun 3, 2026 | $17.06 | $18.43 | $16.92 | $18.27 | $18.27 | 51.9M | +7.09% |
| Jun 2, 2026 | $16.99 | $17.69 | $16.67 | $17.29 | $17.29 | 39.3M | +1.77% |
| Jun 1, 2026 | $16.14 | $17.20 | $15.90 | $16.95 | $16.95 | 43.5M | +5.02% |
| May 29, 2026 | $15.23 | $16.60 | $15.11 | $16.30 | $16.30 | 59.5M | +7.03% |
| May 28, 2026 | $14.61 | $15.27 | $14.49 | $15.20 | $15.20 | 23.1M | +4.04% |
| May 27, 2026 | $14.45 | $14.86 | $14.45 | $14.70 | $14.70 | 23.3M | +1.73% |
| May 26, 2026 | $14.36 | $14.70 | $14.16 | $14.39 | $14.39 | 22.9M | +0.21% |
| May 22, 2026 | $14.17 | $14.40 | $14.08 | $14.22 | $14.22 | 27.1M | +0.35% |
| May 21, 2026 | $13.63 | $14.25 | $13.56 | $14.15 | $14.15 | 25.0M | +3.82% |
| May 20, 2026 | $13.07 | $13.78 | $12.77 | $13.73 | $13.73 | 44.6M | +5.05% |
| May 19, 2026 | $13.23 | $13.26 | $12.65 | $12.90 | $12.90 | 41.2M | -2.49% |
| May 18, 2026 | $13.77 | $13.79 | $13.14 | $13.35 | $13.35 | 29.5M | -3.05% |
| May 15, 2026 | $14.05 | $14.15 | $13.66 | $13.79 | $13.79 | 42.2M | -1.85% |
| May 14, 2026 | $14.25 | $14.83 | $14.20 | $14.52 | $14.52 | 21.3M | +1.89% |
| May 13, 2026 | $13.91 | $14.68 | $13.87 | $14.27 | $14.27 | 29.3M | +2.59% |
| May 12, 2026 | $14.01 | $14.19 | $13.64 | $13.95 | $13.95 | 22.3M | -0.43% |
| May 11, 2026 | $14.12 | $14.35 | $14.00 | $14.08 | $14.08 | 26.2M | -0.28% |
| May 8, 2026 | $14.27 | $14.35 | $13.84 | $14.22 | $14.22 | 31.6M | -0.35% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · RIVN
Jan 1 → Dec 31 · 6 years2026-17.3%$19.78 → $16.35
-17.3%
2025+47.6%$13.35 → $19.71
+47.6%
2024-39.2%$21.86 → $13.30
-39.2%
2023+24.1%$18.90 → $23.46
+24.1%
2022-82.6%$106.14 → $18.43
-82.6%
2021-2.9%$106.75 → $103.69
-2.9%
Best Year2025 · +47.6%
Worst Year2022 · -82.6%
Positive Years2 / 6
Avg Annual Return-11.7%
6Y Total Return-84.7%
6Y CAGR~-26.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in RIVN?
If you invested $1,000 in RIVN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$162
Total Return-83.8%
CAGR~-30.5% / yr
Profit$-838
Based on Nov 10, 2021 · $100.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rivian Automotive, Inc.（RIVN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RIVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RIVN 历史股价FMP 日线复权 OHLCV