Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 484.51
-5.70 (-1.16%)
Last updated: Jun 2, 2026, 10:25 AM CST
BMV:RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 455.00 | 499.00 | 455.00 | 490.21 | 490.21 | 3.20% | 15,294 |
| May 29, 2026 | 489.00 | 489.00 | 465.00 | 475.00 | 475.00 | -1.66% | 1,894 |
| May 28, 2026 | 470.00 | 491.00 | 470.00 | 483.01 | 483.01 | 3.58% | 1,106 |
| May 27, 2026 | 451.00 | 475.00 | 449.50 | 466.33 | 466.33 | 3.40% | 3,962 |
| May 26, 2026 | 436.00 | 454.49 | 432.16 | 451.00 | 451.00 | 6.12% | 1,631 |
| May 25, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.47% | 140 |
| May 22, 2026 | 426.30 | 432.00 | 423.00 | 423.00 | 423.00 | -0.70% | 1,253 |
| May 21, 2026 | 409.50 | 428.00 | 409.50 | 426.00 | 426.00 | 4.02% | 3,621 |
| May 20, 2026 | 398.75 | 424.90 | 398.75 | 409.55 | 409.55 | 3.83% | 2,284 |
| May 19, 2026 | 402.00 | 418.99 | 387.32 | 394.45 | 394.45 | -1.63% | 827 |
| May 18, 2026 | 402.00 | 403.56 | 388.49 | 400.99 | 400.99 | -1.72% | 2,835 |
| May 15, 2026 | 414.99 | 414.99 | 400.51 | 408.02 | 408.02 | -3.94% | 1,150 |
| May 14, 2026 | 420.00 | 430.25 | 414.50 | 424.75 | 424.75 | -0.53% | 2,205 |
| May 13, 2026 | 419.00 | 433.00 | 419.00 | 427.00 | 427.00 | 0.70% | 7,372 |
| May 12, 2026 | 428.89 | 428.89 | 400.00 | 424.02 | 424.02 | -2.75% | 859 |
| May 11, 2026 | 417.00 | 445.50 | 417.00 | 436.00 | 436.00 | 5.83% | 2,062 |
| May 8, 2026 | 415.55 | 417.00 | 400.00 | 412.00 | 412.00 | -0.45% | 4,076 |
| May 7, 2026 | 399.00 | 415.00 | 396.00 | 413.87 | 413.87 | 1.95% | 2,017 |
| May 6, 2026 | 358.00 | 408.00 | 358.00 | 405.97 | 405.97 | 15.26% | 8,042 |
| May 5, 2026 | 333.40 | 352.60 | 333.40 | 352.23 | 352.23 | 8.07% | 7,455 |
| May 4, 2026 | 312.50 | 330.00 | 312.50 | 325.93 | 325.93 | 8.32% | 7,152 |
| Apr 30, 2026 | 284.37 | 300.90 | 284.37 | 300.90 | 300.90 | 8.19% | 5,657 |
| Apr 29, 2026 | 284.37 | 284.37 | 268.99 | 278.11 | 278.11 | -3.27% | 1,832 |
| Apr 28, 2026 | 306.85 | 306.85 | 286.78 | 287.52 | 287.52 | -9.87% | 1,309 |
| Apr 27, 2026 | 324.89 | 326.50 | 315.00 | 319.00 | 319.00 | -1.84% | 1,670 |
| Apr 24, 2026 | 318.00 | 330.00 | 318.00 | 324.98 | 324.98 | 2.52% | 469 |
| Apr 23, 2026 | 318.00 | 328.58 | 317.00 | 317.00 | 317.00 | -1.06% | 505 |
| Apr 22, 2026 | 312.00 | 322.05 | 312.00 | 320.40 | 320.40 | 6.06% | 3,734 |
| Apr 21, 2026 | 309.50 | 316.34 | 302.00 | 302.08 | 302.08 | -2.55% | 265 |
| Apr 20, 2026 | 314.00 | 320.00 | 306.00 | 310.00 | 310.00 | -1.14% | 2,006 |
| Apr 17, 2026 | 298.35 | 317.99 | 294.00 | 313.58 | 313.58 | 8.21% | 3,835 |
| Apr 16, 2026 | 300.00 | 303.50 | 280.00 | 289.78 | 289.78 | -2.76% | 21,706 |
| Apr 15, 2026 | 302.22 | 307.19 | 289.53 | 298.01 | 298.01 | -5.09% | 2,810 |
| Apr 14, 2026 | 300.01 | 325.00 | 300.01 | 314.00 | 314.00 | 4.83% | 3,535 |
| Apr 13, 2026 | 280.00 | 300.38 | 280.00 | 299.53 | 299.53 | 2.93% | 3,235 |
| Apr 10, 2026 | 293.00 | 294.00 | 288.65 | 291.00 | 291.00 | 0.49% | 1,173 |
| Apr 9, 2026 | 285.00 | 295.01 | 284.38 | 289.57 | 289.57 | 2.69% | 5,324 |
| Apr 8, 2026 | 251.78 | 283.00 | 251.78 | 281.99 | 281.99 | 14.17% | 8,008 |
| Apr 7, 2026 | 238.70 | 250.00 | 235.83 | 247.00 | 247.00 | 1.65% | 6,595 |
| Apr 6, 2026 | 228.98 | 243.00 | 228.98 | 243.00 | 243.00 | 7.57% | 3,605 |
| Apr 1, 2026 | 224.60 | 230.00 | 223.99 | 225.89 | 225.89 | 1.40% | 2,452 |
| Mar 31, 2026 | 215.98 | 223.00 | 210.00 | 222.77 | 222.77 | 4.84% | 3,767 |
| Mar 30, 2026 | 232.75 | 235.10 | 207.13 | 212.48 | 212.48 | -7.79% | 6,955 |
| Mar 27, 2026 | 250.90 | 250.90 | 230.00 | 230.43 | 230.43 | -7.58% | 2,726 |
| Mar 26, 2026 | 259.50 | 264.00 | 244.01 | 249.33 | 249.33 | -6.80% | 3,554 |
| Mar 25, 2026 | 254.00 | 267.57 | 254.00 | 267.52 | 267.52 | 4.48% | 1,558 |
| Mar 24, 2026 | 259.55 | 261.53 | 255.48 | 256.06 | 256.06 | -0.37% | 1,168 |
| Mar 23, 2026 | 240.00 | 257.75 | 240.00 | 257.00 | 257.00 | 5.79% | 4,774 |
| Mar 20, 2026 | 249.85 | 249.85 | 234.00 | 242.94 | 242.94 | -4.35% | 3,760 |
| Mar 19, 2026 | 249.99 | 254.00 | 240.26 | 254.00 | 254.00 | 1.10% | 3,659 |