NASDAQ:RIOT | Historical Stock Price | Riot Platforms, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.72$4.41$11.32$29.05$74.542016-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.84$3.8492,600——
2016-12-29$3.56$3.5620,200——
2016-12-28$3.48$3.4810,400——
2016-12-27$3.50$3.5015,700——
2016-12-23$3.53$3.5362,000——
2016-12-22$3.60$3.6018,000——
2016-12-21$3.80$3.80119,700——
2016-12-20$3.65$3.6566,600——
2016-12-19$3.64$3.6433,300——
2016-12-16$3.76$3.7611,500——
2016-12-15$3.63$3.6320,100——
2016-12-14$3.90$3.9019,100——
2016-12-13$3.53$3.538,500——
2016-12-12$4.19$4.196,200——
2016-12-09$3.94$3.94116,300——
2016-12-08$3.95$3.9532,900——
2016-12-07$4.23$4.2325,400——
2016-12-06$4.24$4.2448,100——
2016-12-05$4.05$4.050——
2016-12-02$4.05$4.05322,700——
2016-12-01$4.40$4.402,874,300——
2016-11-30$3.00$3.0012,900——
2016-11-29$2.90$2.902,700——
2016-11-28$2.93$2.9310,400——
2016-11-25$2.80$2.802,000——
2016-11-23$2.75$2.758,400——
2016-11-22$2.80$2.801,300——
2016-11-21$2.82$2.8212,600——
2016-11-18$2.81$2.815,600——
2016-11-17$2.85$2.8529,900——
2016-11-16$2.97$2.9738,300——
2016-11-15$2.67$2.6793,700——
2016-11-14$2.73$2.7369,200——
2016-11-11$2.66$2.6615,500——
2016-11-10$2.58$2.586,100——
2016-11-09$2.52$2.5215,900——
2016-11-08$2.63$2.6322,500——
2016-11-07$2.74$2.7422,100——
2016-11-04$2.41$2.415,300——
2016-11-03$2.54$2.5413,900——
2016-11-02$2.44$2.4431,200——
2016-11-01$2.73$2.738,700——
2016-10-31$2.70$2.706,200——
2016-10-28$2.65$2.654,800——
2016-10-27$2.56$2.5613,100——
2016-10-26$2.92$2.927,700——
2016-10-25$2.71$2.713,100——
2016-10-24$2.82$2.829,800——
2016-10-21$2.76$2.767,700——
2016-10-20$2.76$2.760——
2016-10-19$2.76$2.7625,700——
2016-10-18$2.72$2.7265,500——
2016-10-17$2.50$2.5019,800——
2016-10-14$2.40$2.4026,600——
2016-10-13$2.32$2.3249,800——
2016-10-12$2.31$2.3113,300——
2016-10-11$2.40$2.4039,500——
2016-10-10$2.57$2.575,400——
2016-10-07$2.65$2.655,900——
2016-10-06$2.67$2.6744,100——
2016-10-05$2.74$2.7469,300——
2016-10-04$2.73$2.739,100——
2016-10-03$2.79$2.7914,100——
2016-09-30$3.03$3.0342,800——
2016-09-29$2.94$2.9462,000——
2016-09-28$3.07$3.0735,400——
2016-09-27$3.17$3.1732,100——
2016-09-26$3.22$3.2279,900——
2016-09-23$3.57$3.5734,200——
2016-09-22$3.67$3.6710,400——
2016-09-21$3.78$3.7812,800——
2016-09-20$3.70$3.7072,900——
2016-09-19$4.54$4.54124,900——
2016-09-16$4.48$4.4899,200——
2016-09-15$4.19$4.19133,300——
2016-09-14$3.73$3.73143,100——
2016-09-13$4.36$4.3684,800——
2016-09-12$4.11$4.1178,600——
2016-09-09$3.94$3.9420,400——
2016-09-08$3.98$3.9826,200——
2016-09-07$3.80$3.80102,700——
2016-09-06$3.83$3.835,700——
2016-09-02$3.76$3.76229,100——
2016-09-01$3.86$3.8661,400——
2016-08-31$3.64$3.6436,300——
2016-08-30$3.64$3.6466,200——
2016-08-29$3.58$3.5899,600——
2016-08-26$3.27$3.274,600——
2016-08-25$3.31$3.317,900——
2016-08-24$3.35$3.3514,100——
2016-08-23$3.39$3.39123,800——
2016-08-22$3.10$3.103,100——
2016-08-19$3.12$3.1220,800——
2016-08-18$3.11$3.115,800——
2016-08-17$3.19$3.1918,300——
2016-08-16$3.27$3.271,300——
2016-08-15$3.20$3.2018,600——
2016-08-12$3.16$3.168,500——
2016-08-11$3.29$3.297,400——
2016-08-10$3.22$3.2235,600——
2016-08-09$3.16$3.1614,500——
2016-08-08$3.18$3.1833,600——
2016-08-05$3.16$3.1635,900——
2016-08-04$3.19$3.195,600——
2016-08-03$3.20$3.2091,600——
2016-08-02$3.29$3.2921,900——
2016-08-01$3.35$3.3555,500——
2016-07-29$3.37$3.3739,500——
2016-07-28$3.32$3.3216,100——
2016-07-27$3.45$3.4516,900——
2016-07-26$3.41$3.416,200——
2016-07-25$3.55$3.558,200——
2016-07-22$3.59$3.59135,600——
2016-07-21$3.55$3.553,800——
2016-07-20$3.46$3.462,400——
2016-07-19$3.46$3.4662,200——
2016-07-18$3.54$3.5434,600——
2016-07-15$3.64$3.6425,600——
2016-07-14$3.43$3.4318,700——
2016-07-13$3.64$3.6426,200——
2016-07-12$3.39$3.3968,500——
2016-07-11$3.45$3.452,600——
2016-07-08$3.49$3.498,600——
2016-07-07$3.48$3.481,200——
2016-07-06$3.44$3.442,600——
2016-07-05$3.49$3.491,800——
2016-07-01$3.49$3.4940,600——
2016-06-30$3.51$3.5114,700——
2016-06-29$3.42$3.424,700——
2016-06-28$3.22$3.224,500——
2016-06-27$3.21$3.2124,500——
2016-06-24$3.48$3.484,500——
2016-06-23$3.60$3.6034,000——
2016-06-22$3.52$3.527,400——
2016-06-21$3.61$3.614,100——
2016-06-20$3.59$3.5919,500——
2016-06-17$3.51$3.5113,000——
2016-06-16$3.26$3.26148,800——
2016-06-15$3.38$3.388,500——
2016-06-14$3.30$3.305,200——
2016-06-13$3.31$3.3142,100——
2016-06-10$3.50$3.5018,200——
2016-06-09$3.64$3.645,700——
2016-06-08$3.71$3.7136,700——
2016-06-07$3.61$3.6147,300——
2016-06-06$3.74$3.7419,300——
2016-06-03$3.58$3.5814,700——
2016-06-02$3.69$3.6939,400——
2016-06-01$3.42$3.4258,200——
2016-05-31$3.34$3.3419,800——
2016-05-27$3.38$3.3834,200——
2016-05-26$3.44$3.4426,900——
2016-05-25$3.47$3.47146,700——
2016-05-24$3.40$3.4044,700——
2016-05-23$3.54$3.5470,800——
2016-05-20$3.66$3.66131,400——
2016-05-19$3.97$3.97182,400——
2016-05-18$3.63$3.632,137,500——
2016-05-17$4.43$4.43491,700——
2016-05-16$3.59$3.59228,700——
2016-05-13$3.20$3.2037,700——
2016-05-12$3.01$3.0123,300——
2016-05-11$3.12$3.1245,300——
2016-05-10$3.11$3.1173,900——
2016-05-09$2.83$2.8326,400——
2016-05-06$2.81$2.818,400——
2016-05-05$2.88$2.8836,300——
2016-05-04$2.89$2.892,600——
2016-05-03$2.95$2.9525,600——
2016-05-02$3.09$3.090——
2016-04-29$3.09$3.0910,200——
2016-04-28$3.00$3.005,000——
2016-04-27$3.02$3.0220,600——
2016-04-26$3.06$3.0641,700——
2016-04-25$2.91$2.917,300——
2016-04-22$3.07$3.0728,100——
2016-04-21$3.02$3.0216,500——
2016-04-20$3.08$3.0826,200——
2016-04-19$3.10$3.1026,000——
2016-04-18$2.98$2.984,000——
2016-04-15$3.03$3.037,000——
2016-04-14$3.00$3.0033,400——
2016-04-13$2.99$2.9948,200——
2016-04-12$3.04$3.04191,500——
2016-04-11$3.04$3.0446,400——
2016-04-08$2.97$2.9718,300——
2016-04-07$2.99$2.99134,700——
2016-04-06$2.98$2.9820,600——
2016-04-05$3.02$3.02223,900——
2016-04-04$2.63$2.630——
2016-04-01$2.63$2.6347,900——
2016-03-31$2.70$2.7081,900——