Skip to main content
RIOT logo

Riot Platforms, Inc.

RIOTNASDAQFinancialsCapital Markets

$12.59Today:- (-)1Y −37.09%

As of Oct 26, 2026 close

Market cap
$4.38B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.50$30.32
Volume (live)
-
Avg. volume (3M)
17.24M

Riot Platforms (RIOT) Historical Stock Prices

Analyze Riot Platforms (RIOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Riot Platforms (RIOT) Interactive Price Chart

Interactive historical price chart showing Riot Platforms stock price movements and trends across multiple time periods.

Loading chart...

RIOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RIOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.1813.0211.7912.5912.5919.85M
Oct 23, 202612.7513.0212.4412.5312.5314.77M
Oct 22, 202613.4413.7412.6712.8912.8920.30M
Oct 21, 202614.3114.5213.6314.0214.0216.82M
Oct 20, 202613.5014.4113.1813.7713.7714.43M
Oct 19, 202614.2014.3713.8813.9713.9711.16M
Oct 16, 202615.0215.1913.5813.7213.7216.10M
Oct 15, 202614.4015.6413.7215.5015.5023.33M
Oct 14, 202616.0716.1714.7815.1015.1021.88M
Oct 13, 202615.9716.8815.6216.6716.6720.10M
Oct 12, 202616.7816.9816.4216.4716.478.70M
Oct 9, 202617.0217.1716.4816.8916.8912.25M
Oct 8, 202618.1118.2016.3616.8416.8430.64M
Oct 7, 202618.4018.6117.8418.5418.5416.37M
Oct 6, 202619.4619.7318.9018.9318.9315.26M
Oct 5, 202619.8419.8918.9519.3219.3213.05M
Oct 2, 202620.2121.0919.3519.7319.7316.58M
Oct 1, 202620.1520.2518.7619.6119.6119.86M
Sep 30, 202621.7821.8020.1120.1520.1512.91M
Sep 29, 202622.1222.3621.3421.3921.3911.87M
Sep 28, 202622.5022.8521.5721.6221.6212.55M
Sep 25, 202623.5323.6422.3023.0023.0016.68M
Sep 24, 202624.1024.9123.4523.4823.4821.98M
Sep 23, 202624.5225.2724.4224.6924.6916.81M
Sep 22, 202623.7525.3923.7024.9324.9319.49M
Sep 21, 202624.8025.0723.9624.1824.1821.92M
Sep 18, 202622.6424.0922.2023.7523.7524.63M
Sep 17, 202621.3122.0720.6521.8821.8817.16M
Sep 16, 202620.0020.9419.8520.3520.3516.16M
Sep 15, 202620.5520.7219.5219.7019.7013.72M
Sep 14, 202620.4521.4120.0920.9520.9511.08M
Sep 11, 202621.4222.0520.9521.4721.4711.63M
Sep 10, 202621.2121.8120.7820.9520.9510.26M
Sep 9, 202622.5522.7021.6122.0722.0714.78M
Sep 8, 202621.7622.8721.6422.2622.2614.85M
Sep 4, 202620.7421.8320.6621.8021.8015.37M
Sep 3, 202618.7021.2018.4721.1421.1423.42M
Sep 2, 202617.6518.8917.3918.6418.6413.90M
Sep 1, 202618.3918.5417.6817.7917.7915.01M
Aug 31, 202618.8319.0418.1219.0019.0011.03M
Aug 28, 202620.5220.6118.7518.9918.9917.34M
Aug 27, 202621.1321.8620.6520.8820.8815.33M
Aug 26, 202620.9121.3320.4920.6120.619.17M
Aug 25, 202619.8821.6019.5721.3021.3016.58M
Aug 24, 202620.0220.8719.6020.0020.0015.30M
Aug 21, 202621.6622.2019.5619.8319.8327.43M
Aug 20, 202619.8021.0219.6220.9820.9822.47M
Aug 19, 202618.8819.8917.8619.3819.3822.44M
Aug 18, 202619.4619.9618.7718.9118.9116.54M
Aug 17, 202618.9520.0918.9020.0420.0417.71M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.