Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 390.63
-19.37 (-4.72%)
At close: Oct 30, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |