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 $8,092.37 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.03, while $1000 invested 1 year ago would be worth $1,064.45. This corresponds to total returns of 709.24%, -22.8%, 6.44%, respectively, with annualized returns of 23.26%, -5.04%, 6.44%.

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
September 30, 2026	21.78	20.15	20.15	21.8	20.11	12.76M
September 29, 2026	22.12	21.39	21.39	22.36	21.35	11.78M
September 28, 2026	22.5	21.62	21.62	22.85	21.57	11.89M
September 25, 2026	23.53	23	23	23.64	22.31	16.04M
September 24, 2026	24.1	23.48	23.48	24.92	23.45	21.83M
September 23, 2026	24.52	24.69	24.69	25.27	24.42	16.43M
September 22, 2026	23.75	24.93	24.93	25.39	23.7	19.47M
September 21, 2026	24.8	24.18	24.18	25.07	23.97	21.9M
September 18, 2026	22.64	23.75	23.75	24.09	22.2	24.57M
September 17, 2026	21.31	21.88	21.88	22.07	20.65	17.12M
September 16, 2026	20	20.35	20.35	20.94	19.85	16.14M
September 15, 2026	20.55	19.7	19.7	20.72	19.52	13.69M
September 11, 2026	21.42	21.47	21.47	22.05	20.95	11.62M
September 10, 2026	21.21	20.95	20.95	21.81	20.78	10.21M
September 09, 2026	22.55	22.07	22.07	22.7	21.61	14.76M
September 08, 2026	21.76	22.26	22.26	22.87	21.65	14.82M
September 04, 2026	20.74	21.8	21.8	21.83	20.66	15.32M
September 03, 2026	18.7	21.14	21.14	21.21	18.47	22.8M
September 02, 2026	17.65	18.64	18.64	18.89	17.39	13.87M
September 01, 2026	18.4	17.79	17.79	18.54	17.68	14.28M
August 31, 2026	18.83	19	19	19.04	18.12	10.98M
August 28, 2026	20.52	18.99	18.99	20.61	18.75	17.27M
August 27, 2026	21.13	20.88	20.88	21.86	20.65	15.18M
August 26, 2026	20.91	20.61	20.61	21.33	20.49	8.93M
August 25, 2026	19.88	21.3	21.3	21.6	19.57	16.53M
August 24, 2026	20.02	20	20	20.87	19.6	15.25M
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