Skip to main content
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
28.57
+0.81 (2.92%)
At close: Jun 26, 2026, 4:00 PM EDT
28.41
-0.16 (-0.56%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0628.9026.2828.5728.572.92%27,756,651
Jun 25, 202628.2328.4925.5627.7627.761.24%16,658,000
Jun 24, 202628.5928.9126.6327.4227.42-4.43%14,669,282
Jun 23, 202627.1029.5526.7528.6928.690.21%11,311,627
Jun 22, 202628.4430.3228.1828.6328.631.89%15,859,099
Jun 18, 202628.4728.8027.5928.1028.102.44%14,052,815
Jun 17, 202627.2628.7927.0927.4327.430.04%11,366,011
Jun 16, 202627.1728.4727.1727.4227.420.15%12,148,111
Jun 15, 202628.4528.4827.2427.3827.382.89%10,722,039
Jun 12, 202626.6827.5926.3326.6126.611.80%10,190,839
Jun 11, 202624.2326.4424.0926.1426.148.55%15,852,140
Jun 10, 202624.7225.6923.6724.0824.08-4.80%17,139,827
Jun 9, 202626.4527.2123.9125.3025.30-1.54%19,281,656
Jun 8, 202625.3726.1724.3125.6925.694.18%12,919,103
Jun 5, 202626.5126.5123.9824.6624.66-10.23%18,383,867
Jun 4, 202626.5128.0826.0627.4727.47-0.65%16,211,389
Jun 3, 202627.6828.6427.2527.6527.651.21%16,040,319
Jun 2, 202628.2328.9426.9627.3227.32-3.29%17,871,465
Jun 1, 202626.5828.8425.8528.2528.254.21%18,945,679
May 29, 202627.4727.8526.5927.1127.11-2.27%18,700,716
May 28, 202626.7328.5426.4627.7427.742.97%19,167,803
May 27, 202626.4927.3925.6726.9426.943.30%16,779,784
May 26, 202625.1626.3025.1426.0826.086.49%16,733,959
May 22, 202624.5925.0724.3124.4924.490.08%11,154,149
May 21, 202623.9024.7723.6324.4724.473.38%13,551,684
May 20, 202623.1524.2022.7723.6723.674.53%13,231,219
May 19, 202622.6423.1221.7322.6522.65-2.31%14,841,006
May 18, 202623.5323.5722.5123.1823.18-1.32%17,103,570
May 15, 202623.7124.1523.0823.4923.49-4.59%14,080,182
May 14, 202624.9225.2023.8724.6224.62-1.20%13,477,316
May 13, 202624.8025.3024.0624.9224.921.67%14,118,051
May 12, 202624.5425.0123.4124.5124.51-3.28%18,226,157
May 11, 202623.8525.8623.8525.3425.345.23%18,705,136
May 8, 202624.4124.4723.1424.0824.08-0.12%17,796,285
May 7, 202623.4224.1422.8824.1124.111.73%26,355,529
May 6, 202622.4023.7422.3323.7023.7016.46%37,286,487
May 5, 202619.2020.4219.0620.3520.358.94%20,934,500
May 4, 202618.6219.1018.1618.6818.680.97%18,822,222
May 1, 202618.5119.5018.1718.5018.507.31%32,904,607
Apr 30, 202616.2517.2816.2017.2417.247.88%22,665,888
Apr 29, 202616.5716.5715.3115.9815.98-3.56%18,305,807
Apr 28, 202617.5317.5716.5016.5716.57-9.35%21,014,433
Apr 27, 202618.4918.8918.0118.2818.28-1.77%14,958,455
Apr 24, 202618.5819.0718.2718.6118.612.20%20,818,435
Apr 23, 202618.2918.9917.7918.2118.21-1.46%14,607,027
Apr 22, 202618.1118.6718.1018.4818.486.15%16,518,630
Apr 21, 202618.2918.3117.3517.4117.41-3.87%16,427,448
Apr 20, 202617.9618.5317.5718.1118.11-22,124,947
Apr 17, 202617.4818.4817.0518.1118.117.03%20,578,410
Apr 16, 202617.5817.6916.1616.9216.92-2.87%23,724,507
Apr 15, 202617.7417.9516.6017.4217.42-3.86%31,416,330
Apr 14, 202618.0518.9117.8018.1218.124.32%17,906,942
Apr 13, 202616.2017.4415.9417.3717.374.64%14,040,301
Apr 10, 202616.7417.1516.5716.6016.60-0.54%13,953,807
Apr 9, 202616.0017.1815.9716.6916.693.60%18,245,183
Apr 8, 202615.4916.3215.3316.1116.1113.53%28,412,065
Apr 7, 202613.3014.2013.2414.1914.194.96%14,780,903
Apr 6, 202612.9613.7112.9513.5213.525.13%12,020,396
Apr 2, 202611.9113.0011.7512.8612.862.47%14,490,958
Apr 1, 202612.6612.8712.4212.5512.551.54%13,290,906
Mar 31, 202612.1612.4811.5212.3612.364.48%18,024,953
Mar 30, 202612.9113.0611.5011.8311.83-7.58%16,882,470
Mar 27, 202613.6613.6712.6612.8012.80-8.60%17,530,745
Mar 26, 202614.8314.9013.6414.0114.01-7.62%14,665,355
Mar 25, 202614.8015.2514.4715.1615.165.79%16,018,086
Mar 24, 202614.1614.7314.0314.3314.33-0.28%13,309,092
Mar 23, 202613.4114.5913.4114.3714.377.40%16,517,569
Mar 20, 202614.0314.1013.0113.3813.38-5.37%15,573,549
Mar 19, 202613.7014.3513.2514.1414.140.28%12,493,376
Mar 18, 202614.4614.6713.9314.1014.10-3.95%18,597,866
Mar 17, 202614.2214.9914.1814.6814.681.94%14,784,843
Mar 16, 202614.6314.8814.1814.4014.402.56%18,671,434
Mar 13, 202615.0015.5614.0114.0414.04-3.17%19,874,712
Mar 12, 202614.4614.7513.9314.5014.50-2.09%16,202,916
Mar 11, 202614.6815.2714.3514.8114.811.16%15,230,506
Mar 10, 202614.8515.3914.5314.6414.64-0.41%15,746,618
Mar 9, 202613.9114.7913.5714.7014.703.78%17,254,422
Mar 6, 202615.0615.0913.9414.1714.17-9.20%20,747,719
Mar 5, 202616.4516.6115.0515.6015.60-5.63%21,039,009
Mar 4, 202615.7117.0215.5216.5316.538.11%21,174,744
Mar 3, 202615.9216.2915.1515.2915.29-6.94%24,626,126
Mar 2, 202615.6016.9015.5016.4316.430.86%19,694,042
Feb 27, 202616.6916.9415.7816.2916.29-4.68%15,497,715
Feb 26, 202616.8017.2216.5417.0917.090.06%12,662,558
Feb 25, 202617.0317.4116.7417.0817.083.52%17,540,098
Feb 24, 202615.7916.7815.3916.5016.505.43%17,052,077
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,920,940
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,495,644
Feb 19, 202615.2716.2515.1216.2216.224.71%17,510,406
Feb 18, 202615.2516.0615.0515.4915.495.73%26,762,832
Feb 17, 202614.7815.0714.0914.6514.65-3.75%17,213,254
Feb 13, 202614.3915.6214.0115.2215.227.18%19,809,673
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,918,558
Feb 11, 202614.9515.1214.2814.8014.80-0.20%17,062,489
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,746,536
Feb 9, 202613.9015.1213.8014.9714.973.60%18,191,263
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,278,003
Feb 5, 202613.6414.1811.8112.0612.06-14.71%32,921,090
Feb 4, 202615.0215.1113.4614.1414.14-7.82%26,099,903
Feb 3, 202615.4716.2014.7215.3415.340.13%18,849,662