Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 321.55
-7.45 (-2.26%)
At close: Jan 20, 2026
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 319.99 | 332.00 | 312.00 | 321.55 | 321.55 | -2.26% | 3,290 |
| Jan 19, 2026 | 339.70 | 339.70 | 328.60 | 329.00 | 329.00 | -3.15% | 603 |
| Jan 16, 2026 | 306.00 | 340.99 | 306.00 | 339.70 | 339.70 | 15.45% | 15,731 |
| Jan 15, 2026 | 305.00 | 311.00 | 294.00 | 294.24 | 294.24 | -5.08% | 2,761 |
| Jan 14, 2026 | 300.90 | 319.00 | 298.96 | 310.00 | 310.00 | 4.16% | 5,360 |
| Jan 13, 2026 | 292.00 | 305.00 | 288.48 | 297.61 | 297.61 | 2.61% | 8,103 |
| Jan 12, 2026 | 274.50 | 295.00 | 270.01 | 290.05 | 290.05 | 5.36% | 3,410 |
| Jan 9, 2026 | 279.99 | 288.72 | 275.30 | 275.30 | 275.30 | 0.57% | 2,168 |
| Jan 8, 2026 | 275.00 | 280.00 | 269.00 | 273.73 | 273.73 | 0.50% | 1,474 |
| Jan 7, 2026 | 265.00 | 277.00 | 264.99 | 272.37 | 272.37 | 1.42% | 3,333 |
| Jan 6, 2026 | 267.50 | 270.50 | 257.57 | 268.56 | 268.56 | 1.05% | 1,841 |
| Jan 5, 2026 | 264.00 | 267.00 | 259.00 | 265.78 | 265.78 | 4.26% | 2,086 |
| Jan 2, 2026 | 240.53 | 257.00 | 240.53 | 254.92 | 254.92 | 10.40% | 6,592 |
| Dec 31, 2025 | 235.10 | 235.10 | 229.00 | 230.90 | 230.90 | -0.71% | 1,487 |
| Dec 30, 2025 | 240.00 | 243.00 | 229.00 | 232.55 | 232.55 | -3.10% | 1,098 |
| Dec 29, 2025 | 243.47 | 250.01 | 233.71 | 240.00 | 240.00 | -1.02% | 1,450 |
| Dec 26, 2025 | 249.00 | 251.76 | 241.00 | 242.47 | 242.47 | -2.41% | 5,185 |
| Dec 24, 2025 | 246.08 | 248.50 | 246.08 | 248.47 | 248.47 | 2.25% | 976 |
| Dec 23, 2025 | 257.58 | 257.99 | 243.01 | 243.01 | 243.01 | -5.56% | 2,983 |
| Dec 22, 2025 | 269.00 | 269.00 | 257.00 | 257.33 | 257.33 | -0.50% | 1,763 |
| Dec 19, 2025 | 245.00 | 260.00 | 245.00 | 258.62 | 258.62 | 8.20% | 688 |
| Dec 18, 2025 | 242.36 | 242.36 | 237.51 | 239.01 | 239.01 | 1.28% | 1,629 |
| Dec 17, 2025 | 248.00 | 251.00 | 233.01 | 236.00 | 236.00 | -2.54% | 4,686 |
| Dec 16, 2025 | 245.85 | 245.85 | 234.03 | 242.15 | 242.15 | -1.28% | 5,239 |
| Dec 15, 2025 | 286.53 | 286.53 | 245.30 | 245.30 | 245.30 | -13.63% | 7,093 |
| Dec 11, 2025 | 282.86 | 284.00 | 269.56 | 284.00 | 284.00 | -2.07% | 5,580 |
| Dec 10, 2025 | 280.74 | 290.00 | 276.01 | 290.00 | 290.00 | 2.84% | 1,416 |
| Dec 9, 2025 | 273.21 | 290.00 | 268.65 | 282.00 | 282.00 | 3.11% | 1,681 |
| Dec 8, 2025 | 273.00 | 280.06 | 272.00 | 273.50 | 273.50 | 0.46% | 469 |
| 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 |