Riot Platforms, Inc. (RIOT) NASDAQ

Currency In USD

RIOT Historical Return

If you invested $1000 in Riot Platforms, Inc. (RIOT) 10 years ago, it would be worth $7,184.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $555, while $1000 invested 1 year ago would be worth $1,500. This corresponds to total returns of 618.48%, -44.5%, 50%, respectively, with annualized returns of 21.79%, -11.11%, 50%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RIOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	21.67	19.83	19.83	22.2	19.56	27.08M
August 20, 2026	19.8	20.98	20.98	21.02	19.62	22.28M
August 19, 2026	18.88	19.38	19.38	19.89	17.86	22.27M
August 18, 2026	19.46	18.91	18.91	19.96	18.77	16.44M
August 17, 2026	18.95	20.04	20.04	20.09	18.9	17.5M
August 14, 2026	18.82	19.02	19.02	19.55	18.45	16.87M
August 13, 2026	19.98	19.21	19.21	20.86	19.04	23.4M
August 12, 2026	21.58	20.32	20.32	22.21	20.19	33.12M
August 11, 2026	23.57	20.24	20.24	23.66	19.34	76.09M
August 10, 2026	20.45	19.4	19.4	20.46	19.12	19.58M
August 07, 2026	21.94	20.52	20.52	22.17	20.32	12.21M
August 06, 2026	21.03	21.21	21.21	22.55	20.57	16.28M
August 05, 2026	22.61	21.5	21.5	23.84	21.41	29.32M
August 04, 2026	21.27	21.56	21.56	22.33	20.84	16.67M
August 03, 2026	19.62	21.42	21.42	21.67	19.36	16.5M
July 31, 2026	22.99	20.17	20.17	23.15	20.02	20.95M
July 30, 2026	20.03	22.12	22.12	22.7	19.96	25.63M
July 29, 2026	21.01	18.24	18.24	21.05	18.13	22.84M
July 28, 2026	21.06	21.24	21.24	21.48	20.06	16.28M
July 27, 2026	22.6	21.97	21.97	22.91	21.15	13.92M
July 23, 2026	23.36	23.86	23.86	25.17	23.3	24.17M
July 22, 2026	20.96	23.38	23.38	23.65	20.81	27.98M
July 21, 2026	20.3	21.49	21.49	21.78	20.02	17.57M
July 20, 2026	18.76	19.9	19.9	20.14	18.68	19.35M
July 17, 2026	18.02	18.26	18.26	19.07	17.44	16.28M
July 16, 2026	19.45	18.82	18.82	19.7	18.29	17.29M
July 15, 2026	20.17	20.1	20.1	20.65	19.36	12.81M
July 14, 2026	21.2	20.19	20.19	21.57	19.57	13.87M
July 13, 2026	20.75	20.19	20.19	20.93	19.41	16M
July 10, 2026	21.55	20.97	20.97	21.81	20.56	11.9M
July 09, 2026	22.02	21.51	21.51	22.42	21.24	13.05M
July 08, 2026	21.23	21.09	21.09	21.83	20.48	13.97M
July 07, 2026	22.2	21.17	21.17	22.4	20.51	12.69M
July 06, 2026	22.81	22.87	22.87	24.39	22.7	15.46M
July 02, 2026	23.91	22.11	22.11	24	21.58	18.77M
July 01, 2026	26.87	23.96	23.96	26.88	23.72	21.66M
June 30, 2026	27.35	27.38	27.38	27.53	26.3	16.73M
June 29, 2026	28.81	27.75	27.75	29.11	26.18	19.12M
June 26, 2026	27.06	28.57	28.57	28.9	26.28	27.8M
June 25, 2026	28.23	27.76	27.76	28.49	25.56	16.67M
June 24, 2026	28.59	27.42	27.42	28.91	26.63	14.64M
June 23, 2026	27.1	28.69	28.69	29.55	26.75	11.3M
June 22, 2026	28.44	28.63	28.63	30.32	28.18	15.84M
June 18, 2026	28.47	28.1	28.1	28.8	27.59	14.03M
June 17, 2026	27.26	27.43	27.43	28.79	27.09	11.33M
June 16, 2026	27.17	27.42	27.42	28.47	27.17	11.62M
June 15, 2026	28.45	27.38	27.38	28.48	27.24	10.7M
June 12, 2026	26.68	26.61	26.61	27.59	26.33	10.17M
June 11, 2026	24.23	26.14	26.14	26.44	24.09	15.83M
June 10, 2026	24.72	24.08	24.08	25.69	23.67	17.07M
June 09, 2026	26.45	25.3	25.3	27.21	23.91	19.27M
June 08, 2026	25.37	25.69	25.69	26.17	24.31	12.88M
June 05, 2026	26.51	24.66	24.66	26.51	23.98	18.34M
June 04, 2026	26.51	27.47	27.47	28.08	26.06	16.18M
June 03, 2026	27.68	27.65	27.65	28.64	27.25	15.78M
June 02, 2026	28.23	27.32	27.32	28.94	26.96	17.82M
June 01, 2026	26.58	28.25	28.25	28.84	25.85	18.86M
May 29, 2026	27.47	27.11	27.11	27.85	26.59	18.59M
May 28, 2026	26.73	27.74	27.74	28.54	26.46	19.14M
May 27, 2026	26.49	26.94	26.94	27.39	25.67	16.43M