Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	23.91	24.00	21.58	22.11	22.11	-7.72%	18,725,276
Jul 1, 2026	26.87	26.88	23.72	23.96	23.96	-12.49%	21,654,781
Jun 30, 2026	27.35	27.53	26.30	27.38	27.38	-1.33%	16,693,262
Jun 29, 2026	28.81	29.11	26.18	27.75	27.75	-2.87%	19,117,714
Jun 26, 2026	27.06	28.90	26.28	28.57	28.57	2.92%	27,756,651
Jun 25, 2026	28.23	28.49	25.56	27.76	27.76	1.24%	16,658,000
Jun 24, 2026	28.59	28.91	26.63	27.42	27.42	-4.43%	14,669,282
Jun 23, 2026	27.10	29.55	26.75	28.69	28.69	0.21%	11,311,627
Jun 22, 2026	28.44	30.32	28.18	28.63	28.63	1.89%	15,859,099
Jun 18, 2026	28.47	28.80	27.59	28.10	28.10	2.44%	14,052,815
Jun 17, 2026	27.26	28.79	27.09	27.43	27.43	0.04%	11,366,011
Jun 16, 2026	27.17	28.47	27.17	27.42	27.42	0.15%	12,148,111
Jun 15, 2026	28.45	28.48	27.24	27.38	27.38	2.89%	10,722,039
Jun 12, 2026	26.68	27.59	26.33	26.61	26.61	1.80%	10,190,839
Jun 11, 2026	24.23	26.44	24.09	26.14	26.14	8.55%	15,852,140
Jun 10, 2026	24.72	25.69	23.67	24.08	24.08	-4.80%	17,139,827
Jun 9, 2026	26.45	27.21	23.91	25.30	25.30	-1.54%	19,281,656
Jun 8, 2026	25.37	26.17	24.31	25.69	25.69	4.18%	12,919,103
Jun 5, 2026	26.51	26.51	23.98	24.66	24.66	-10.23%	18,383,867
Jun 4, 2026	26.51	28.08	26.06	27.47	27.47	-0.65%	16,211,389
Jun 3, 2026	27.68	28.64	27.25	27.65	27.65	1.21%	16,040,319
Jun 2, 2026	28.23	28.94	26.96	27.32	27.32	-3.29%	17,871,465
Jun 1, 2026	26.58	28.84	25.85	28.25	28.25	4.21%	18,945,679
May 29, 2026	27.47	27.85	26.59	27.11	27.11	-2.27%	18,700,716
May 28, 2026	26.73	28.54	26.46	27.74	27.74	2.97%	19,167,803
May 27, 2026	26.49	27.39	25.67	26.94	26.94	3.30%	16,779,784
May 26, 2026	25.16	26.30	25.14	26.08	26.08	6.49%	16,733,959
May 22, 2026	24.59	25.07	24.31	24.49	24.49	0.08%	11,154,149
May 21, 2026	23.90	24.77	23.63	24.47	24.47	3.38%	13,551,684
May 20, 2026	23.15	24.20	22.77	23.67	23.67	4.53%	13,231,219
May 19, 2026	22.64	23.12	21.73	22.65	22.65	-2.31%	14,841,006
May 18, 2026	23.53	23.57	22.51	23.18	23.18	-1.32%	17,103,570
May 15, 2026	23.71	24.15	23.08	23.49	23.49	-4.59%	14,080,182
May 14, 2026	24.92	25.20	23.87	24.62	24.62	-1.20%	13,477,316
May 13, 2026	24.80	25.30	24.06	24.92	24.92	1.67%	14,118,051
May 12, 2026	24.54	25.01	23.41	24.51	24.51	-3.28%	18,226,157
May 11, 2026	23.85	25.86	23.85	25.34	25.34	5.23%	18,705,136
May 8, 2026	24.41	24.47	23.14	24.08	24.08	-0.12%	17,796,285
May 7, 2026	23.42	24.14	22.88	24.11	24.11	1.73%	26,355,529
May 6, 2026	22.40	23.74	22.33	23.70	23.70	16.46%	37,286,487
May 5, 2026	19.20	20.42	19.06	20.35	20.35	8.94%	20,934,500
May 4, 2026	18.62	19.10	18.16	18.68	18.68	0.97%	18,822,222
May 1, 2026	18.51	19.50	18.17	18.50	18.50	7.31%	32,904,607
Apr 30, 2026	16.25	17.28	16.20	17.24	17.24	7.88%	22,665,888
Apr 29, 2026	16.57	16.57	15.31	15.98	15.98	-3.56%	18,305,807
Apr 28, 2026	17.53	17.57	16.50	16.57	16.57	-9.35%	21,014,433
Apr 27, 2026	18.49	18.89	18.01	18.28	18.28	-1.77%	14,958,455
Apr 24, 2026	18.58	19.07	18.27	18.61	18.61	2.20%	20,818,435
Apr 23, 2026	18.29	18.99	17.79	18.21	18.21	-1.46%	14,607,027
Apr 22, 2026	18.11	18.67	18.10	18.48	18.48	6.15%	16,518,630