Skip to main content
logo
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
26.61
+0.47 (1.80%)
At close: Jun 12, 2026, 4:00 PM EDT
26.65
+0.04 (0.15%)
After-hours: Jun 12, 2026, 7:59 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202626.6827.5926.3326.6126.611.80%10,167,583
Jun 11, 202624.2326.4424.0926.1426.148.55%15,819,454
Jun 10, 202624.7225.6923.6724.0824.08-4.80%17,062,242
Jun 9, 202626.4527.2123.9125.3025.30-1.54%19,268,008
Jun 8, 202625.3726.1724.3125.6925.694.18%12,861,428
Jun 5, 202626.5126.5123.9824.6624.66-10.23%18,336,406
Jun 4, 202626.5128.0826.0627.4727.47-0.65%16,174,348
Jun 3, 202627.6828.6427.2527.6527.651.21%15,898,034
Jun 2, 202628.2328.9426.9627.3227.32-3.29%17,796,598
Jun 1, 202626.5828.8425.8528.2528.254.21%18,852,928
May 29, 202627.4727.8526.5927.1127.11-2.27%18,581,774
May 28, 202626.7328.5426.4627.7427.742.97%18,799,419
May 27, 202626.4927.3925.6726.9426.943.30%16,680,893
May 26, 202625.1626.3025.1426.0826.086.49%16,690,165
May 22, 202624.5925.0724.3124.4924.490.08%10,999,734
May 21, 202623.9024.7723.6324.4724.473.38%13,469,811
May 20, 202623.1524.2022.7723.6723.674.53%13,176,448
May 19, 202622.6423.1221.7322.6522.65-2.31%14,442,775
May 18, 202623.5323.5722.5123.1823.18-1.32%16,914,381
May 15, 202623.7124.1523.0823.4923.49-4.59%14,080,182
May 14, 202624.9225.2023.8724.6224.62-1.20%13,477,316
May 13, 202624.8025.3024.0624.9224.921.67%14,118,051
May 12, 202624.5425.0123.4124.5124.51-3.28%18,226,157
May 11, 202623.8525.8623.8525.3425.345.23%18,705,136
May 8, 202624.4124.4723.1424.0824.08-0.12%17,796,285
May 7, 202623.4224.1422.8824.1124.111.73%26,355,529
May 6, 202622.4023.7422.3323.7023.7016.46%37,286,487
May 5, 202619.2020.4219.0620.3520.358.94%20,934,500
May 4, 202618.6219.1018.1618.6818.680.97%18,822,222
May 1, 202618.5119.5018.1718.5018.507.31%32,904,607
Apr 30, 202616.2517.2816.2017.2417.247.88%22,665,888
Apr 29, 202616.5716.5715.3115.9815.98-3.56%18,305,807
Apr 28, 202617.5317.5716.5016.5716.57-9.35%21,014,433
Apr 27, 202618.4918.8918.0118.2818.28-1.77%14,958,455
Apr 24, 202618.5819.0718.2718.6118.612.20%20,818,435
Apr 23, 202618.2918.9917.7918.2118.21-1.46%14,607,027
Apr 22, 202618.1118.6718.1018.4818.486.15%16,518,630
Apr 21, 202618.2918.3117.3517.4117.41-3.87%16,427,448
Apr 20, 202617.9618.5317.5718.1118.11-22,124,947
Apr 17, 202617.4818.4817.0518.1118.117.03%20,578,410
Apr 16, 202617.5817.6916.1616.9216.92-2.87%23,724,507
Apr 15, 202617.7417.9516.6017.4217.42-3.86%31,416,330
Apr 14, 202618.0518.9117.8018.1218.124.32%17,906,942
Apr 13, 202616.2017.4415.9417.3717.374.64%14,040,301
Apr 10, 202616.7417.1516.5716.6016.60-0.54%13,953,807
Apr 9, 202616.0017.1815.9716.6916.693.60%18,245,183
Apr 8, 202615.4916.3215.3316.1116.1113.53%28,412,065
Apr 7, 202613.3014.2013.2414.1914.194.96%14,780,903
Apr 6, 202612.9613.7112.9513.5213.525.13%12,020,396
Apr 2, 202611.9113.0011.7512.8612.862.47%14,490,958