BMV · RIVN · stock
Rivian Automotive, Inc. (RIVN) stock price history
Every BMV trading session of Rivian Automotive, Inc. from Apr 1, 2022 to Sep 28, 2026: 1,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIVN adjusted close, 2022 to 2026
- MX$926.00
- All time high, 2022
- MX$407.00
- 52 week high, MX$220.40 low
- 1,129
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RIVN key facts
- Rivian Automotive, Inc. (RIVN) closed at MX$265.09 on Sep 28, 2026 on BMV.
- RIVN's all time high close is MX$926.00, set on Apr 5, 2022; its all time low close is MX$141.02 on Apr 15, 2024.
- RIVN's 52 week range is MX$220.40 to MX$407.00.
- RIVN returned -7.9% over the year to Sep 28, 2026.
- Since Apr 1, 2022 RIVN returned -71%, -24.3% a year compounded.
- RIVN's deepest drawdown was -84.8% from Apr 5, 2022 to Apr 15, 2024.
- DataCedar holds 1,129 daily sessions of RIVN history from Apr 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RIVN price chart, 2022 to 2026
RIVN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -3.3% |
| 6 months | -1.0% |
| Year to date | -24.6% |
| 1 year | -7.9% |
| 3 years | -34.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2022 | -71.3% |
| Compound annual growth, 4.5 years | -24.3% |
RIVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$926.00 on Apr 5, 2022
- All time low close
- MX$141.02 on Apr 15, 2024
- 52 week high
- MX$407.00 on Dec 19, 2025
- 52 week low
- MX$220.40 on May 19, 2026
- Deepest drawdown
- -84.8% from Apr 5, 2022 to Apr 15, 2024, not yet recovered
- Best single session
- +26.2% on May 12, 2022
- Worst single session
- -24.7% on Feb 22, 2024
- Volatility, 1 year annualised
- 71.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, -29%
RIVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 1, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$358.00 | MX$375.00 | MX$220.40 | MX$265.09 | -25.3% | 717.1K | 186 |
| 2025 | MX$285.00 | MX$407.00 | MX$211.00 | MX$355.00 | +25.7% | 2.1M | 251 |
| 2024 | MX$385.00 | MX$385.00 | MX$139.11 | MX$282.48 | -29.1% | 3.7M | 251 |
| 2023 | MX$355.99 | MX$466.99 | MX$213.00 | MX$398.25 | +11.9% | 998.9K | 251 |
| 2022 | MX$1,034 | MX$1,034 | MX$340.00 | MX$355.99 | n/a | 111.7K | 190 |
RIVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$265.09 | -0.8% |
| August 2026 | MX$267.20 | +0.9% |
| July 2026 | MX$264.69 | -13.2% |
| June 2026 | MX$304.85 | +8.6% |
| May 2026 | MX$280.74 | -3.2% |
| April 2026 | MX$290.00 | +6.3% |
| March 2026 | MX$272.79 | +4.8% |
| February 2026 | MX$260.40 | +2.1% |
| January 2026 | MX$255.00 | -28.2% |
| December 2025 | MX$355.00 | +14.9% |
| November 2025 | MX$308.99 | +22.6% |
| October 2025 | MX$251.96 | -8.2% |
About the RIVN data
Daily bars. 1,129 sessions from Apr 1, 2022 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RIVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
RIVN share price history
