Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 215.00
-37.60 (-14.89%)
Last updated: Aug 1, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 256.00 | 260.00 | 251.60 | 252.60 | - | -0.03% | 6,653 |
| Jul 30, 2025 | 257.00 | 262.14 | 250.00 | 252.67 | - | -0.52% | 12,043 |
| Jul 29, 2025 | 272.90 | 273.00 | 249.85 | 254.00 | - | -6.96% | 23,607 |
| Jul 28, 2025 | 272.00 | 273.00 | 264.00 | 273.00 | - | - | 2,131 |
| Jul 25, 2025 | 275.00 | 275.00 | 259.55 | 273.00 | - | - | 4,126 |
| Jul 24, 2025 | 262.02 | 275.00 | 262.02 | 273.00 | - | 3.41% | 16,190 |
| Jul 23, 2025 | 266.00 | 270.25 | 256.00 | 264.00 | - | -0.20% | 11,030 |
| Jul 22, 2025 | 260.11 | 266.00 | 259.00 | 264.53 | - | 1.26% | 8,222 |
| Jul 21, 2025 | 262.00 | 285.00 | 260.00 | 261.24 | - | 1.26% | 14,004 |
| Jul 18, 2025 | 254.00 | 262.21 | 248.98 | 258.00 | - | 3.20% | 7,009 |
| Jul 17, 2025 | 236.00 | 252.00 | 236.00 | 250.00 | - | 6.44% | 17,851 |
| Jul 16, 2025 | 231.55 | 241.14 | 231.55 | 234.88 | - | 2.57% | 6,480 |
| Jul 15, 2025 | 229.48 | 232.75 | 225.00 | 229.00 | - | -1.93% | 5,354 |
| Jul 14, 2025 | 241.00 | 255.00 | 230.60 | 233.50 | - | 0.99% | 21,487 |
| Jul 11, 2025 | 236.90 | 242.36 | 230.00 | 231.22 | - | -0.82% | 9,263 |
| Jul 10, 2025 | 226.33 | 236.90 | 225.80 | 233.13 | - | 2.65% | 5,762 |
| Jul 9, 2025 | 217.20 | 228.50 | 213.40 | 227.12 | - | 5.16% | 7,478 |
| Jul 8, 2025 | 220.94 | 223.49 | 215.70 | 215.98 | - | -0.02% | 3,065 |
| Jul 7, 2025 | 211.34 | 216.22 | 206.57 | 216.02 | - | -4.42% | 6,645 |
| Jul 4, 2025 | 228.47 | 228.47 | 226.00 | 226.00 | - | -1.08% | 194 |
| Jul 3, 2025 | 230.00 | 237.00 | 225.00 | 228.47 | - | -0.07% | 8,618 |
| Jul 2, 2025 | 215.00 | 229.00 | 215.00 | 228.62 | - | 8.18% | 16,499 |
| Jul 1, 2025 | 207.00 | 217.00 | 207.00 | 211.34 | - | -0.65% | 3,602 |
| Jun 30, 2025 | 200.00 | 214.90 | 200.00 | 212.72 | - | 6.64% | 23,964 |
| Jun 27, 2025 | 199.00 | 205.00 | 195.00 | 199.48 | - | 0.07% | 15,955 |
| Jun 26, 2025 | 185.00 | 200.00 | 184.28 | 199.35 | - | 5.28% | 8,734 |
| Jun 25, 2025 | 191.00 | 195.80 | 186.50 | 189.35 | - | -0.60% | 5,550 |
| Jun 24, 2025 | 180.13 | 190.50 | 180.13 | 190.50 | - | 7.48% | 3,422 |
| Jun 23, 2025 | 176.06 | 182.00 | 171.14 | 177.25 | - | -3.07% | 8,755 |
| Jun 20, 2025 | 189.00 | 189.20 | 182.00 | 182.87 | - | -3.75% | 10,100 |
| Jun 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | - | - | - |
| Jun 18, 2025 | 182.00 | 190.00 | 182.00 | 190.00 | - | 3.55% | 2,342 |
| Jun 17, 2025 | 187.11 | 187.11 | 178.49 | 183.48 | - | -4.60% | 7,916 |
| Jun 16, 2025 | 185.70 | 192.50 | 184.05 | 192.33 | - | 4.07% | 5,448 |
| Jun 13, 2025 | 186.52 | 188.91 | 181.50 | 184.80 | - | -4.75% | 5,264 |
| Jun 12, 2025 | 199.16 | 200.98 | 193.00 | 194.01 | - | -2.59% | 3,475 |
| Jun 11, 2025 | 197.50 | 205.00 | 197.00 | 199.17 | - | -0.42% | 5,237 |
| Jun 10, 2025 | 190.00 | 200.00 | 189.98 | 200.00 | - | 4.47% | 8,710 |
| Jun 9, 2025 | 187.50 | 192.48 | 182.75 | 191.45 | - | 1.84% | 10,554 |
| Jun 6, 2025 | 175.10 | 194.37 | 175.10 | 187.99 | - | 8.63% | 10,338 |
| Jun 5, 2025 | 182.95 | 182.95 | 170.00 | 173.05 | - | -5.37% | 4,769 |
| Jun 4, 2025 | 174.94 | 184.70 | 172.93 | 182.87 | - | 5.39% | 8,946 |
| Jun 3, 2025 | 165.00 | 174.35 | 163.16 | 173.51 | - | 7.10% | 13,860 |
| Jun 2, 2025 | 158.00 | 162.99 | 157.00 | 162.00 | - | 2.54% | 2,185 |
| May 30, 2025 | 155.88 | 160.00 | 155.00 | 157.99 | - | 0.01% | 2,694 |
| May 29, 2025 | 161.93 | 162.92 | 157.06 | 157.97 | - | -3.09% | 3,988 |
| May 28, 2025 | 167.99 | 167.99 | 162.50 | 163.01 | - | -7.23% | 11,998 |
| May 27, 2025 | 169.30 | 176.83 | 168.00 | 175.71 | - | 5.84% | 8,263 |
| May 26, 2025 | 166.93 | 169.48 | 165.00 | 166.01 | - | 0.11% | 448 |
| May 23, 2025 | 168.09 | 168.90 | 163.99 | 165.83 | - | -3.90% | 4,618 |