Riot Platforms, Inc. (BMV:RIOT)
Mexico
· Delayed Price · Currency is MXN 285.10
+1.61 (0.57%)
At close: Dec 4, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.90 | 282.00 | 270.00 | 272.25 | 272.25 | -4.51% | 8,340 |
| Dec 4, 2025 | 284.00 | 288.00 | 280.48 | 285.10 | 285.10 | 0.57% | 1,442 |
| Dec 3, 2025 | 274.70 | 285.00 | 274.00 | 283.49 | 283.49 | 0.91% | 1,800 |
| Dec 2, 2025 | 294.39 | 297.64 | 280.00 | 280.93 | 280.93 | -0.76% | 5,295 |
| Dec 1, 2025 | 284.29 | 288.72 | 272.01 | 283.07 | 283.07 | -5.64% | 5,264 |
| Nov 28, 2025 | 294.00 | 303.00 | 286.53 | 299.98 | 299.98 | 5.49% | 11,876 |
| Nov 27, 2025 | 275.00 | 284.37 | 275.00 | 284.37 | 284.37 | 3.41% | 190 |
| Nov 26, 2025 | 264.00 | 280.74 | 263.83 | 274.98 | 274.98 | 3.75% | 3,932 |
| Nov 25, 2025 | 259.99 | 265.47 | 247.50 | 265.05 | 265.05 | 4.22% | 4,608 |
| Nov 24, 2025 | 237.50 | 258.00 | 237.50 | 254.32 | 254.32 | 8.36% | 5,330 |
| Nov 21, 2025 | 235.00 | 237.00 | 224.40 | 234.70 | 234.70 | -0.83% | 2,195 |
| Nov 20, 2025 | 256.00 | 265.54 | 236.00 | 236.66 | 236.66 | -3.99% | 4,116 |
| Nov 19, 2025 | 255.00 | 258.00 | 240.00 | 246.49 | 246.49 | -4.31% | 1,673 |
| Nov 18, 2025 | 256.99 | 262.28 | 250.00 | 257.58 | 257.58 | - | 3,455 |
| Nov 14, 2025 | 247.00 | 268.00 | 240.00 | 257.59 | 257.59 | 1.92% | 9,879 |
| Nov 13, 2025 | 283.42 | 283.42 | 249.01 | 252.73 | 252.73 | -10.83% | 17,741 |
| Nov 12, 2025 | 297.00 | 298.00 | 276.01 | 283.42 | 283.42 | -3.93% | 6,102 |
| Nov 11, 2025 | 314.51 | 316.34 | 292.00 | 295.00 | 295.00 | -8.83% | 6,723 |
| Nov 10, 2025 | 326.11 | 330.10 | 315.00 | 323.57 | 323.57 | 4.31% | 4,272 |
| Nov 7, 2025 | 305.00 | 313.01 | 295.03 | 310.20 | 310.20 | -4.06% | 9,183 |
| Nov 6, 2025 | 355.00 | 355.00 | 322.00 | 323.32 | 323.32 | -8.14% | 3,091 |
| Nov 5, 2025 | 360.12 | 371.14 | 341.60 | 351.96 | 351.96 | -2.25% | 3,381 |
| Nov 4, 2025 | 368.34 | 383.51 | 357.30 | 360.07 | 360.07 | -6.38% | 3,459 |
| Nov 3, 2025 | 385.00 | 403.23 | 371.50 | 384.59 | 384.59 | 5.28% | 2,623 |
| Oct 31, 2025 | 399.99 | 399.99 | 358.01 | 365.30 | 365.30 | -6.48% | 7,483 |
| Oct 30, 2025 | 411.99 | 412.00 | 383.51 | 390.63 | 390.63 | -4.72% | 3,773 |
| Oct 29, 2025 | 400.00 | 414.00 | 394.00 | 410.00 | 410.00 | 3.36% | 2,551 |
| Oct 28, 2025 | 425.01 | 428.89 | 396.42 | 396.66 | 396.66 | -6.21% | 2,253 |
| Oct 27, 2025 | 400.00 | 431.41 | 400.00 | 422.91 | 422.91 | 7.88% | 6,828 |
| Oct 24, 2025 | 392.00 | 402.98 | 385.56 | 392.01 | 392.01 | 3.94% | 5,748 |
| Oct 23, 2025 | 360.00 | 382.00 | 360.00 | 377.14 | 377.14 | 8.08% | 2,742 |
| Oct 22, 2025 | 379.72 | 379.72 | 340.00 | 348.95 | 348.95 | -8.52% | 5,135 |
| Oct 21, 2025 | 400.00 | 405.50 | 380.00 | 381.45 | 381.45 | -5.81% | 4,603 |
| Oct 20, 2025 | 379.72 | 412.04 | 379.72 | 405.00 | 405.00 | 9.73% | 3,121 |
| Oct 17, 2025 | 350.00 | 375.00 | 344.50 | 369.09 | 369.09 | 2.17% | 8,213 |
| Oct 16, 2025 | 402.00 | 406.00 | 360.00 | 361.25 | 361.25 | -11.90% | 3,788 |
| Oct 15, 2025 | 409.00 | 425.00 | 401.01 | 410.03 | 410.03 | 0.36% | 6,399 |
| Oct 14, 2025 | 387.00 | 423.33 | 382.00 | 408.57 | 408.57 | 2.78% | 3,643 |
| Oct 13, 2025 | 402.00 | 406.99 | 387.00 | 397.50 | 397.50 | 2.69% | 6,089 |
| Oct 10, 2025 | 415.00 | 440.58 | 384.78 | 387.08 | 387.08 | -5.58% | 7,437 |
| Oct 9, 2025 | 408.00 | 410.05 | 395.00 | 409.96 | 409.96 | 0.43% | 4,647 |
| Oct 8, 2025 | 398.99 | 410.00 | 395.00 | 408.19 | 408.19 | 3.83% | 9,700 |
| Oct 7, 2025 | 398.02 | 400.00 | 372.50 | 393.12 | 393.12 | 0.16% | 8,530 |
| Oct 6, 2025 | 373.90 | 406.00 | 370.00 | 392.48 | 392.48 | 8.81% | 4,745 |
| Oct 3, 2025 | 360.00 | 382.61 | 355.00 | 360.69 | 360.69 | 1.60% | 4,602 |
| Oct 2, 2025 | 357.30 | 362.50 | 349.00 | 355.00 | 355.00 | 2.16% | 8,505 |
| Oct 1, 2025 | 352.90 | 359.00 | 342.16 | 347.49 | 347.49 | 0.69% | 4,704 |
| Sep 30, 2025 | 354.50 | 360.00 | 345.00 | 345.12 | 345.12 | -4.93% | 6,070 |
| Sep 29, 2025 | 336.19 | 368.00 | 333.00 | 363.00 | 363.00 | 12.04% | 14,602 |
| Sep 26, 2025 | 311.00 | 326.00 | 304.00 | 323.99 | 323.99 | 4.34% | 2,389 |
| Sep 25, 2025 | 323.00 | 325.00 | 309.00 | 310.50 | 310.50 | -7.31% | 7,135 |
| Sep 24, 2025 | 335.00 | 370.00 | 330.00 | 335.00 | 335.00 | 7.03% | 7,196 |
| Sep 23, 2025 | 325.00 | 335.00 | 312.50 | 313.00 | 313.00 | -2.80% | 7,119 |
| Sep 22, 2025 | 322.00 | 330.00 | 318.00 | 322.01 | 322.01 | - | 1,598 |
| Sep 19, 2025 | 330.00 | 335.00 | 322.00 | 322.01 | 322.01 | -0.31% | 3,901 |
| Sep 18, 2025 | 326.11 | 332.98 | 323.00 | 323.00 | 323.00 | -0.92% | 4,869 |
| Sep 17, 2025 | 306.50 | 327.00 | 306.50 | 326.00 | 326.00 | 6.82% | 5,754 |
| Sep 15, 2025 | 290.61 | 310.00 | 290.61 | 305.20 | 305.20 | 4.13% | 2,815 |
| Sep 12, 2025 | 298.00 | 298.00 | 288.73 | 293.09 | 293.09 | -0.02% | 2,488 |
| Sep 11, 2025 | 304.00 | 310.00 | 290.00 | 293.16 | 293.16 | -3.62% | 1,882 |
| Sep 10, 2025 | 290.00 | 304.50 | 290.00 | 304.16 | 304.16 | 7.71% | 12,286 |
| Sep 9, 2025 | 258.00 | 284.00 | 256.00 | 282.38 | 282.38 | 12.06% | 11,310 |
| Sep 8, 2025 | 245.00 | 253.00 | 244.40 | 252.00 | 252.00 | 1.27% | 4,765 |
| Sep 5, 2025 | 247.00 | 252.00 | 238.70 | 248.85 | 248.85 | 0.88% | 3,509 |
| Sep 4, 2025 | 250.11 | 252.00 | 245.00 | 246.68 | 246.68 | -1.76% | 5,371 |
| Sep 3, 2025 | 264.00 | 270.00 | 249.99 | 251.09 | 251.09 | -4.89% | 2,635 |
| Sep 2, 2025 | 255.00 | 265.40 | 254.00 | 264.00 | 264.00 | 3.53% | 3,331 |
| Sep 1, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 22 |
| Aug 29, 2025 | 260.00 | 260.00 | 252.50 | 255.00 | 255.00 | -1.16% | 12,393 |
| Aug 28, 2025 | 257.00 | 264.00 | 255.63 | 258.00 | 258.00 | 1.76% | 7,363 |
| Aug 27, 2025 | 254.00 | 264.00 | 253.00 | 253.53 | 253.53 | -0.95% | 5,419 |
| Aug 26, 2025 | 249.00 | 256.13 | 242.00 | 255.97 | 255.97 | 2.91% | 5,630 |
| Aug 25, 2025 | 242.00 | 250.00 | 235.00 | 248.72 | 248.72 | 1.52% | 3,231 |
| Aug 22, 2025 | 233.00 | 250.00 | 233.00 | 244.99 | 244.99 | 6.61% | 4,727 |
| Aug 21, 2025 | 233.50 | 233.50 | 229.80 | 229.80 | 229.80 | -2.62% | 293 |
| Aug 20, 2025 | 220.00 | 236.00 | 211.00 | 235.98 | 235.98 | 4.42% | 4,503 |
| Aug 19, 2025 | 231.00 | 231.55 | 222.50 | 226.00 | 226.00 | -2.14% | 4,126 |
| Aug 18, 2025 | 214.50 | 233.32 | 214.50 | 230.95 | 230.95 | 8.34% | 9,500 |
| Aug 15, 2025 | 231.99 | 231.99 | 212.70 | 213.17 | 213.17 | -6.64% | 10,636 |
| Aug 14, 2025 | 212.00 | 230.00 | 212.00 | 228.32 | 228.32 | 5.18% | 9,404 |
| Aug 13, 2025 | 212.97 | 219.00 | 212.97 | 217.08 | 217.08 | 3.50% | 980 |
| Aug 12, 2025 | 212.00 | 213.00 | 209.74 | 209.74 | 209.74 | 0.86% | 1,340 |
| Aug 11, 2025 | 214.50 | 216.00 | 207.00 | 207.95 | 207.95 | -0.21% | 4,607 |
| Aug 8, 2025 | 219.54 | 219.54 | 204.30 | 208.38 | 208.38 | -3.93% | 1,075 |
| Aug 7, 2025 | 217.50 | 228.05 | 215.00 | 216.91 | 216.91 | -0.17% | 4,036 |
| Aug 6, 2025 | 208.00 | 217.70 | 201.00 | 217.27 | 217.27 | 3.96% | 4,610 |
| Aug 5, 2025 | 214.50 | 214.50 | 204.00 | 209.00 | 209.00 | -2.85% | 3,486 |
| Aug 4, 2025 | 210.20 | 217.58 | 209.00 | 215.13 | 215.13 | 2.04% | 22,886 |
| Aug 1, 2025 | 235.00 | 235.00 | 207.00 | 210.82 | 210.82 | -16.54% | 23,781 |
| Jul 31, 2025 | 256.00 | 260.00 | 251.60 | 252.60 | 252.60 | -0.03% | 6,657 |
| Jul 30, 2025 | 257.00 | 262.14 | 250.00 | 252.67 | 252.67 | -0.52% | 12,043 |
| Jul 29, 2025 | 272.90 | 273.00 | 249.85 | 254.00 | 254.00 | -6.96% | 23,608 |
| Jul 28, 2025 | 272.00 | 273.00 | 264.00 | 273.00 | 273.00 | - | 2,135 |
| Jul 25, 2025 | 275.00 | 275.00 | 259.55 | 273.00 | 273.00 | - | 4,128 |
| Jul 24, 2025 | 262.02 | 275.00 | 262.02 | 273.00 | 273.00 | 3.41% | 16,191 |
| Jul 23, 2025 | 266.00 | 270.25 | 256.00 | 264.00 | 264.00 | -0.20% | 11,031 |
| Jul 22, 2025 | 260.11 | 266.00 | 259.00 | 264.53 | 264.53 | 1.26% | 8,256 |
| Jul 21, 2025 | 262.00 | 285.00 | 260.00 | 261.24 | 261.24 | 1.26% | 14,008 |
| Jul 18, 2025 | 254.00 | 262.21 | 248.98 | 258.00 | 258.00 | 3.20% | 7,015 |
| Jul 17, 2025 | 236.00 | 252.00 | 236.00 | 250.00 | 250.00 | 6.44% | 17,851 |