Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 264.00
+9.00 (3.53%)
At close: Sep 2, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 255.00 | 265.40 | 254.00 | 264.00 | - | 3.53% | 3,331 |
| Sep 1, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | - | - | 22 |
| Aug 29, 2025 | 260.00 | 260.00 | 252.50 | 255.00 | - | -1.16% | 12,393 |
| Aug 28, 2025 | 257.00 | 264.00 | 255.63 | 258.00 | - | 1.76% | 7,362 |
| Aug 27, 2025 | 254.00 | 264.00 | 253.00 | 253.53 | - | -0.95% | 5,416 |
| Aug 26, 2025 | 249.00 | 256.13 | 242.00 | 255.97 | - | 2.91% | 5,630 |
| Aug 25, 2025 | 242.00 | 250.00 | 235.00 | 248.72 | - | 1.52% | 3,230 |
| Aug 22, 2025 | 233.00 | 250.00 | 233.00 | 244.99 | - | 6.61% | 4,725 |
| Aug 21, 2025 | 233.50 | 233.50 | 229.80 | 229.80 | - | -2.62% | 285 |
| Aug 20, 2025 | 220.00 | 236.00 | 211.00 | 235.98 | - | 4.42% | 4,503 |
| Aug 19, 2025 | 231.00 | 231.55 | 222.50 | 226.00 | - | -2.14% | 4,124 |
| Aug 18, 2025 | 214.50 | 233.32 | 214.50 | 230.95 | - | 8.34% | 9,494 |
| Aug 15, 2025 | 231.99 | 231.99 | 212.70 | 213.17 | - | -6.64% | 10,635 |
| Aug 14, 2025 | 212.00 | 230.00 | 212.00 | 228.32 | - | 5.18% | 9,403 |
| Aug 13, 2025 | 212.97 | 219.00 | 212.97 | 217.08 | - | 3.50% | 976 |
| Aug 12, 2025 | 212.00 | 213.00 | 209.74 | 209.74 | - | 0.86% | 1,340 |
| Aug 11, 2025 | 214.50 | 216.00 | 207.00 | 207.95 | - | -0.21% | 4,606 |
| Aug 8, 2025 | 219.54 | 219.54 | 204.30 | 208.38 | - | -3.93% | 1,075 |
| Aug 7, 2025 | 217.50 | 228.05 | 215.00 | 216.91 | - | -0.17% | 4,036 |
| Aug 6, 2025 | 208.00 | 217.70 | 201.00 | 217.27 | - | 3.96% | 4,610 |
| Aug 5, 2025 | 214.50 | 214.50 | 204.00 | 209.00 | - | -2.85% | 3,483 |
| Aug 4, 2025 | 210.20 | 217.58 | 209.00 | 215.13 | - | 2.04% | 14,085 |
| Aug 1, 2025 | 235.00 | 235.00 | 207.00 | 210.82 | - | -16.54% | 23,777 |
| 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 |