Riot Platforms, Inc. - Common Stock (RIOT)

Historical Prices For Riot Platforms, Inc. - Common Stock (RIOT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.15	20.96	19.15	20.49	17,790,493	20.49
10/22/2025	20.22	20.58	18.39	18.99	20,074,482	18.99
10/21/2025	21.58	22.19	20.49	20.67	18,200,826	20.67
10/20/2025	21.06	22.55	20.61	22.01	22,002,459	22.01
10/17/2025	18.81	20.29	18.50	20.03	22,556,578	20.03
10/16/2025	22.11	22.11	19.40	19.55	23,036,076	19.55
10/15/2025	22.80	23.01	21.49	22.13	19,299,674	22.13
10/14/2025	20.83	22.93	20.07	22.19	26,279,532	22.19
10/13/2025	21.51	22.01	20.86	21.70	25,809,966	21.70
10/10/2025	22.89	23.93	20.64	21.01	36,397,199	21.01
10/09/2025	22.01	22.37	21.16	22.28	24,633,988	22.28
10/08/2025	21.74	22.41	21.37	21.99	28,834,586	21.99
10/07/2025	21.80	21.87	20.11	21.47	32,336,778	21.47
10/06/2025	20.47	22.08	20.10	21.56	40,295,789	21.56
10/03/2025	19.39	20.80	18.97	19.44	40,191,941	19.44
10/02/2025	19.36	19.66	18.90	19.25	29,474,822	19.25
10/01/2025	19.54	19.59	18.51	18.93	34,524,065	18.93
9/30/2025	19.64	19.77	18.76	19.03	43,238,627	19.03
9/29/2025	18.23	20.01	18.13	19.78	45,164,741	19.78
9/26/2025	17.82	17.96	16.48	17.69	49,160,239	17.69
9/25/2025	17.44	17.53	16.43	16.74	31,498,075	16.74
9/24/2025	17.84	20.13	17.78	17.99	59,277,611	17.99
9/23/2025	18.11	18.30	17.00	17.07	36,228,502	17.07
9/22/2025	17.04	17.73	16.68	17.50	43,059,419	17.50
9/19/2025	17.50	18.24	17.35	17.46	43,365,043	17.46
9/18/2025	17.95	18.04	17.39	17.51	30,158,221	17.51
9/17/2025	17.35	17.88	16.74	17.62	43,772,871	17.62
9/16/2025	16.80	17.75	16.58	17.52	53,926,792	17.52
9/15/2025	16.01	16.93	15.87	16.68	40,507,654	16.68
9/12/2025	15.89	15.99	15.54	15.89	39,962,244	15.89
9/11/2025	16.19	16.83	15.60	15.65	36,070,887	15.65
9/10/2025	15.44	16.42	15.26	16.40	55,142,258	16.40
9/09/2025	13.79	15.30	13.66	15.21	66,453,495	15.21
9/08/2025	13.29	13.59	12.97	13.44	42,414,895	13.44
9/05/2025	13.44	13.87	12.66	13.29	37,103,351	13.29
9/04/2025	13.35	13.49	12.90	13.16	38,230,340	13.16
9/03/2025	14.24	14.46	13.32	13.45	40,949,499	13.45
9/02/2025	13.30	14.30	12.97	14.09	46,627,879	14.09
8/29/2025	13.72	13.98	13.44	13.76	35,730,122	13.76
8/28/2025	13.83	14.17	13.64	13.80	37,339,124	13.80
8/27/2025	13.66	13.98	13.41	13.55	28,985,138	13.55
8/26/2025	12.97	13.73	12.88	13.69	35,031,327	13.69
8/25/2025	12.78	13.38	12.40	13.28	49,943,509	13.28
8/22/2025	12.19	13.52	12.02	13.22	52,236,864	13.22
8/21/2025	12.35	12.52	12.12	12.27	33,766,999	12.27
8/20/2025	11.85	12.55	11.21	12.52	38,205,584	12.52
8/19/2025	12.34	12.41	11.78	11.96	31,113,895	11.96
8/18/2025	11.18	12.48	11.16	12.32	40,024,707	12.32
8/15/2025	12.02	12.03	11.29	11.33	30,886,437	11.33
8/14/2025	11.37	12.28	11.22	12.25	34,310,182	12.25
8/13/2025	11.50	11.80	11.41	11.59	18,153,706	11.59
8/12/2025	11.29	11.52	11.15	11.44	16,919,609	11.44
8/11/2025	11.54	11.66	11.04	11.11	21,547,921	11.11
8/08/2025	11.67	11.79	10.95	11.08	20,812,916	11.08
8/07/2025	11.92	12.32	11.41	11.58	23,563,811	11.58
8/06/2025	11.09	11.72	10.59	11.66	37,498,439	11.66
8/05/2025	11.42	11.44	10.82	11.13	26,868,719	11.13
8/04/2025	11.30	11.49	11.08	11.42	17,444,737	11.42
8/01/2025	12.01	12.07	10.87	11.03	50,521,027	11.03
7/31/2025	13.69	13.84	13.30	13.41	28,698,349	13.41
7/30/2025	13.84	13.98	13.23	13.52	21,213,356	13.52
7/29/2025	14.48	14.60	13.29	13.60	31,326,120	13.60
7/28/2025	14.55	14.65	14.01	14.51	47,934,596	14.51
7/25/2025	14.46	14.74	13.92	14.54	43,124,499	14.54
7/24/2025	14.38	14.93	14.08	14.69	59,736,024	14.69