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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.12$1.26619,300——
2019-12-30$1.14$1.281,046,700——
2019-12-27$1.22$1.37906,000——
2019-12-26$1.30$1.46581,000——
2019-12-24$1.31$1.47332,600——
2019-12-23$1.33$1.49546,100——
2019-12-20$1.33$1.49297,100——
2019-12-19$1.32$1.48320,800——
2019-12-18$1.33$1.49490,300——
2019-12-17$1.30$1.46398,300——
2019-12-16$1.33$1.49887,000——
2019-12-13$1.34$1.50303,800——
2019-12-12$1.32$1.48292,900——
2019-12-11$1.32$1.48694,800——
2019-12-10$1.30$1.46334,800——
2019-12-09$1.29$1.45229,300——
2019-12-06$1.32$1.48302,800——
2019-12-05$1.32$1.48229,600——
2019-12-04$1.29$1.45578,500——
2019-12-03$1.32$1.48412,800——
2019-12-02$1.30$1.46461,000——
2019-11-29$1.39$1.56289,400——
2019-11-27$1.35$1.511,054,900——
2019-11-26$1.33$1.49650,500——
2019-11-25$1.35$1.511,071,200——
2019-11-22$1.49$1.67896,200——
2019-11-21$1.42$1.59409,000——
2019-11-20$1.43$1.60315,500——
2019-11-19$1.44$1.61365,900——
2019-11-18$1.46$1.64441,400——
2019-11-15$1.51$1.69496,600——
2019-11-14$1.59$1.78903,100——
2019-11-13$1.51$1.69256,000——
2019-11-12$1.52$1.70202,200——
2019-11-11$1.53$1.72306,300——
2019-11-08$1.52$1.70264,400——
2019-11-07$1.50$1.68492,500——
2019-11-06$1.57$1.76345,000——
2019-11-05$1.60$1.79643,500——
2019-11-04$1.66$1.86799,900——
2019-11-01$1.57$1.76507,100——
2019-10-31$1.56$1.75322,800——
2019-10-30$1.59$1.78708,800——
2019-10-29$1.61$1.81685,600——
2019-10-28$1.70$1.911,551,400——
2019-10-25$1.68$1.881,667,300——
2019-10-24$1.57$1.76219,700——
2019-10-23$1.57$1.761,190,600——
2019-10-22$1.66$1.86426,500——
2019-10-21$1.70$1.91383,800——
2019-10-18$1.71$1.92175,700——
2019-10-17$1.72$1.93268,500——
2019-10-16$1.70$1.91334,000——
2019-10-15$1.78$2.00409,200——
2019-10-14$1.79$2.01398,600——
2019-10-11$1.80$2.02324,900——
2019-10-10$1.78$2.00356,600——
2019-10-09$1.81$2.031,617,000——
2019-10-08$1.69$1.90279,800——
2019-10-07$1.72$1.93385,900——
2019-10-04$1.68$1.88273,100——
2019-10-03$1.64$1.84294,600——
2019-10-02$1.68$1.88345,700——
2019-10-01$1.73$1.94611,000——
2019-09-30$1.78$2.00524,500——
2019-09-27$1.72$1.93654,400——
2019-09-26$1.85$2.07739,100——
2019-09-25$1.89$2.11482,900——
2019-09-24$1.91$2.14927,800——
2019-09-23$2.01$2.25838,000——
2019-09-20$2.06$2.31708,100——
2019-09-19$1.99$2.23865,400——
2019-09-18$2.09$2.341,140,000——
2019-09-17$2.19$2.461,015,800——
2019-09-16$2.12$2.38787,600——
2019-09-13$2.12$2.381,317,500——
2019-09-12$2.05$2.30571,300——
2019-09-11$2.01$2.25741,700——
2019-09-10$2.00$2.24472,000——
2019-09-09$2.03$2.28880,700——
2019-09-06$2.04$2.29818,800——
2019-09-05$2.07$2.32721,800——
2019-09-04$2.10$2.351,394,900——
2019-09-03$1.92$2.151,051,800——
2019-08-30$1.84$2.06430,700——
2019-08-29$1.88$2.11353,700——
2019-08-28$1.90$2.13439,300——
2019-08-27$1.90$2.13368,200——
2019-08-26$1.92$2.15375,400——
2019-08-23$1.97$2.21748,000——
2019-08-22$1.94$2.18664,600——
2019-08-21$1.89$2.12453,100——
2019-08-20$1.91$2.14498,300——
2019-08-19$1.88$2.11666,000——
2019-08-16$1.85$2.07581,000——
2019-08-15$1.81$2.03675,400——
2019-08-14$1.82$2.041,061,500——
2019-08-13$1.98$2.221,309,500——
2019-08-12$2.08$2.33576,900——
2019-08-09$2.18$2.44797,900——
2019-08-08$2.07$2.32551,200——
2019-08-07$2.12$2.38986,500——
2019-08-06$2.08$2.331,250,300——
2019-08-05$2.24$2.512,770,300——
2019-08-02$2.21$2.481,423,600——
2019-08-01$2.13$2.39897,500——
2019-07-31$2.20$2.472,499,700——
2019-07-30$1.91$2.14820,000——
2019-07-29$1.94$2.18671,000——
2019-07-26$1.97$2.21519,300——
2019-07-25$2.01$2.25585,100——
2019-07-24$1.97$2.21608,000——
2019-07-23$2.02$2.27936,400——
2019-07-22$1.95$2.191,489,800——
2019-07-19$1.98$2.221,676,400——
2019-07-18$2.05$2.302,140,600——
2019-07-17$2.00$2.241,991,200——
2019-07-16$2.08$2.331,193,600——
2019-07-15$2.20$2.471,423,900——
2019-07-12$2.26$2.533,196,100——
2019-07-11$2.35$2.642,034,500——
2019-07-10$2.55$2.861,736,500——
2019-07-09$2.63$2.952,032,500——
2019-07-08$2.78$3.122,116,600——
2019-07-05$2.80$3.14884,700——
2019-07-03$2.78$3.121,819,400——
2019-07-02$2.79$3.132,685,200——
2019-07-01$2.71$3.042,801,700——
2019-06-28$3.14$3.522,929,100——
2019-06-27$3.07$3.445,599,800——
2019-06-26$3.79$4.2510,632,900——
2019-06-25$3.30$3.706,516,600——
2019-06-24$3.04$3.417,002,000——
2019-06-21$2.75$3.081,774,200——
2019-06-20$2.60$2.921,682,000——
2019-06-19$2.62$2.94627,600——
2019-06-18$2.69$3.021,011,000——
2019-06-17$2.81$3.152,682,100——
2019-06-14$2.73$3.062,087,500——
2019-06-13$2.59$2.901,059,300——
2019-06-12$2.50$2.80573,500——
2019-06-11$2.44$2.74464,200——
2019-06-10$2.51$2.81971,000——
2019-06-07$2.70$3.03934,300——
2019-06-06$2.53$2.841,139,600——
2019-06-05$2.91$3.26929,300——
2019-06-04$3.16$3.54492,100——
2019-06-03$3.16$3.54516,400——
2019-05-31$3.24$3.63678,900——
2019-05-30$3.17$3.551,134,000——
2019-05-29$3.45$3.871,223,800——
2019-05-28$3.49$3.911,703,000——
2019-05-24$3.86$4.33970,500——
2019-05-23$3.79$4.25863,000——
2019-05-22$4.05$4.54787,300——
2019-05-21$4.10$4.60785,800——
2019-05-20$4.16$4.66936,200——
2019-05-17$4.07$4.561,478,400——
2019-05-16$4.31$4.831,163,600——
2019-05-15$4.51$5.061,421,800——
2019-05-14$4.23$4.743,232,700——
2019-05-13$4.45$4.996,235,700——
2019-05-10$4.04$4.532,195,300——
2019-05-09$3.63$4.072,120,100——
2019-05-08$4.09$4.59891,300——
2019-05-07$4.19$4.701,592,200——
2019-05-06$4.61$5.17916,900——
2019-05-03$4.67$5.241,915,900——
2019-05-02$4.44$4.981,516,300——
2019-05-01$4.71$5.281,623,500——
2019-04-30$5.27$5.91949,700——
2019-04-29$5.18$5.81799,100——
2019-04-26$5.23$5.861,726,600——
2019-04-25$5.89$6.601,146,300——
2019-04-24$5.80$6.501,768,900——
2019-04-23$6.02$6.753,205,000——
2019-04-22$5.52$6.191,824,400——
2019-04-18$5.40$6.061,849,800——
2019-04-17$4.90$5.493,004,400——
2019-04-16$4.93$5.531,724,700——
2019-04-15$4.71$5.281,835,000——
2019-04-12$4.61$5.17793,800——
2019-04-11$4.58$5.141,186,000——
2019-04-10$4.89$5.482,241,100——
2019-04-09$4.43$4.97768,300——
2019-04-08$4.60$5.162,292,900——
2019-04-05$4.46$5.003,073,900——
2019-04-04$4.20$4.712,529,700——
2019-04-03$4.86$5.456,874,800——
2019-04-02$4.34$4.8710,791,900——
2019-04-01$3.54$3.971,431,300——
2019-03-29$3.27$3.67999,000——
2019-03-28$3.14$3.52295,500——
2019-03-27$3.16$3.54959,000——
2019-03-26$3.13$3.51511,000——
2019-03-25$3.12$3.501,198,600——
2019-03-22$3.45$3.87880,600——
2019-03-21$3.70$4.151,574,600——
2019-03-20$3.96$4.441,282,500——
2019-03-19$3.99$4.47987,700——
2019-03-18$3.88$4.352,983,500——
2019-03-15$3.73$4.181,376,100——
2019-03-14$3.40$3.81557,300——
2019-03-13$3.34$3.75486,400——
2019-03-12$3.35$3.76872,400——
2019-03-11$3.55$3.98709,100——
2019-03-08$3.69$4.141,819,600——
2019-03-07$3.49$3.911,090,700——
2019-03-06$3.23$3.62593,900——
2019-03-05$3.39$3.801,460,700——
2019-03-04$3.00$3.361,139,600——
2019-03-01$3.26$3.661,034,500——
2019-02-28$3.20$3.591,039,400——
2019-02-27$3.21$3.601,684,800——
2019-02-26$3.60$4.04856,600——
2019-02-25$3.59$4.032,556,000——
2019-02-22$3.95$4.434,107,600——
2019-02-21$3.52$3.953,356,700——
2019-02-20$3.74$4.1912,586,300——
2019-02-19$3.33$3.7320,132,800——
2019-02-15$2.47$2.771,013,300——
2019-02-14$2.26$2.531,290,000——
2019-02-13$2.11$2.37462,700——
2019-02-12$2.21$2.48330,200——
2019-02-11$2.12$2.381,068,200——
2019-02-08$2.37$2.663,485,600——
2019-02-07$1.91$2.14213,700——
2019-02-06$1.89$2.12228,800——
2019-02-05$1.95$2.19431,200——
2019-02-04$1.92$2.15785,900——
2019-02-01$1.81$2.03181,400——
2019-01-31$1.85$2.07308,900——
2019-01-30$1.84$2.06328,200——
2019-01-29$1.79$2.01303,700——
2019-01-28$1.70$1.91218,100——
2019-01-25$1.76$1.97395,900——
2019-01-24$1.89$2.12872,500——
2019-01-23$1.82$2.04879,400——
2019-01-22$1.57$1.76264,000——
2019-01-18$1.63$1.83435,100——
2019-01-17$1.55$1.74150,600——
2019-01-16$1.60$1.79144,700——
2019-01-15$1.62$1.82281,700——
2019-01-14$1.62$1.82212,200——
2019-01-11$1.62$1.82177,600——
2019-01-10$1.63$1.83382,700——
2019-01-09$1.73$1.94263,700——
2019-01-08$1.70$1.91587,600——
2019-01-07$1.63$1.83561,800——
2019-01-04$1.65$1.85297,800——
2019-01-03$1.54$1.73457,400——
2019-01-02$1.71$1.92576,000——