Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.82	19.55	18.46	18.73	-	-2.52%	8,137,699
Aug 13, 2026	19.98	20.86	19.04	19.21	19.21	-5.46%	24,372,484
Aug 12, 2026	21.58	22.21	20.19	20.32	20.32	0.40%	34,470,884
Aug 11, 2026	23.57	23.66	19.34	20.24	20.24	4.33%	76,369,611
Aug 10, 2026	20.45	20.46	19.12	19.40	19.40	-5.46%	20,892,924
Aug 7, 2026	21.94	22.17	20.32	20.52	20.52	-3.25%	12,233,339
Aug 6, 2026	21.03	22.55	20.57	21.21	21.21	-1.35%	16,303,039
Aug 5, 2026	22.61	23.84	21.41	21.50	21.50	-0.28%	29,337,820
Aug 4, 2026	21.27	22.33	20.84	21.56	21.56	0.65%	17,392,801
Aug 3, 2026	19.62	21.67	19.36	21.42	21.42	6.20%	16,523,303
Jul 31, 2026	22.99	23.15	20.02	20.17	20.17	-8.82%	20,987,880
Jul 30, 2026	20.03	22.70	19.96	22.12	22.12	21.27%	25,693,711
Jul 29, 2026	21.01	21.05	18.13	18.24	18.24	-14.12%	23,230,895
Jul 28, 2026	21.06	21.48	20.06	21.24	21.24	-3.32%	16,291,355
Jul 27, 2026	22.60	22.91	21.15	21.97	21.97	-2.49%	13,968,152
Jul 24, 2026	23.26	23.75	22.35	22.53	22.53	-5.57%	14,526,487
Jul 23, 2026	23.36	25.17	23.30	23.86	23.86	2.05%	24,200,584
Jul 22, 2026	20.96	23.65	20.81	23.38	23.38	8.79%	28,117,015
Jul 21, 2026	20.30	21.78	20.02	21.49	21.49	7.99%	17,596,408
Jul 20, 2026	18.76	20.14	18.68	19.90	19.90	8.98%	19,360,479
Jul 17, 2026	18.03	19.07	17.44	18.26	18.26	-2.98%	16,294,406
Jul 16, 2026	19.45	19.70	18.29	18.82	18.82	-6.37%	17,596,651
Jul 15, 2026	20.17	20.65	19.37	20.10	20.10	-0.45%	13,341,667
Jul 14, 2026	21.20	21.57	19.57	20.19	20.19	-	13,881,397
Jul 13, 2026	20.75	20.93	19.41	20.19	20.19	-3.70%	16,013,425
Jul 10, 2026	21.55	21.81	20.56	20.97	20.97	-2.53%	12,014,110
Jul 9, 2026	22.02	22.42	21.24	21.51	21.51	1.99%	14,902,127
Jul 8, 2026	21.23	21.83	20.48	21.09	21.09	-0.38%	14,044,633
Jul 7, 2026	22.20	22.40	20.51	21.17	21.17	-7.43%	12,750,113
Jul 6, 2026	22.81	24.39	22.70	22.87	22.87	3.44%	17,605,480
Jul 2, 2026	23.91	24.00	21.58	22.11	22.11	-7.72%	18,817,539
Jul 1, 2026	26.87	26.88	23.72	23.96	23.96	-12.49%	21,716,068
Jun 30, 2026	27.35	27.53	26.30	27.38	27.38	-1.33%	16,741,049
Jun 29, 2026	28.81	29.11	26.18	27.75	27.75	-2.87%	19,202,318
Jun 26, 2026	27.06	28.90	26.28	28.57	28.57	2.92%	28,257,386
Jun 25, 2026	28.23	28.49	25.56	27.76	27.76	1.24%	16,693,378
Jun 24, 2026	28.59	28.91	26.63	27.42	27.42	-4.43%	14,684,024
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