BVL:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.64	2.69	2.60	2.65	2.65	1.92%	57,167
Sep 8, 2026	2.60	2.64	2.57	2.60	2.60	1.56%	64,355
Sep 7, 2026	2.56	2.56	2.56	2.56	2.56	2.81%	5,030
Sep 4, 2026	2.47	2.56	2.47	2.49	2.49	-1.97%	43,147
Sep 3, 2026	2.42	2.55	2.42	2.54	2.54	6.28%	98,054
Sep 2, 2026	2.39	2.39	2.39	2.39	2.39	2.58%	615
Sep 1, 2026	2.38	2.38	2.33	2.33	2.33	-5.28%	15,524
Aug 31, 2026	2.46	2.46	2.46	2.46	2.46	-1.20%	4,642
Aug 28, 2026	2.63	2.66	2.49	2.49	2.49	-4.96%	61,939
Aug 27, 2026	2.60	2.62	2.58	2.62	2.62	0.77%	28,669
Aug 26, 2026	2.60	2.80	2.52	2.60	2.60	0.04%	51,500
Aug 25, 2026	2.50	2.60	2.49	2.60	2.60	8.29%	138,218
Aug 24, 2026	2.40	2.40	2.38	2.40	2.40	-1.23%	8,213
Aug 21, 2026	2.50	2.50	2.43	2.43	2.43	-	117,270
Aug 20, 2026	2.39	2.50	2.39	2.43	2.43	2.97%	56,624
Aug 19, 2026	2.22	2.40	2.22	2.36	2.36	7.27%	66,317
Aug 18, 2026	2.34	2.34	2.20	2.20	2.20	-2.22%	7,000
Aug 17, 2026	2.26	2.30	2.25	2.25	2.25	0.90%	58,604
Aug 14, 2026	2.24	2.26	2.20	2.23	2.23	3.72%	74,262
Aug 13, 2026	2.23	2.26	2.15	2.15	2.15	-10.42%	53,854
Aug 12, 2026	2.43	2.44	2.40	2.40	2.40	-0.83%	11,542
Aug 11, 2026	2.44	2.46	2.42	2.42	2.42	-1.63%	61,766
Aug 10, 2026	2.40	2.47	2.40	2.46	2.46	1.23%	54,829
Aug 7, 2026	2.28	2.45	2.28	2.43	2.43	15.71%	274,235
Aug 5, 2026	2.04	2.11	2.03	2.10	2.10	13.45%	90,658
Aug 4, 2026	1.85	1.85	1.85	1.85	1.85	-1.02%	148
Aug 3, 2026	1.87	1.87	1.87	1.87	1.87	1.25%	1,722
Jul 31, 2026	1.85	1.85	1.85	1.85	1.85	-1.23%	34,165
Jul 30, 2026	1.91	1.91	1.87	1.87	1.87	-1.58%	16,715
Jul 27, 2026	1.90	1.90	1.90	1.90	1.90	-	324
Jul 24, 2026	1.90	1.90	1.90	1.90	1.90	-3.55%	4,509
Jul 22, 2026	1.96	2.04	1.96	1.97	1.97	2.07%	8,335
Jul 21, 2026	1.93	1.93	1.93	1.93	1.93	3.32%	4,166
Jul 20, 2026	1.81	1.88	1.81	1.87	1.87	-0.64%	15,759
Jul 17, 2026	1.88	1.88	1.88	1.88	1.88	-	552
Jul 16, 2026	1.92	1.92	1.84	1.88	1.88	1.95%	15,240
Jul 15, 2026	1.84	1.84	1.84	1.84	1.84	-	-
Jul 14, 2026	1.84	1.84	1.84	1.84	1.84	-1.39%	240
Jul 13, 2026	1.90	1.90	1.87	1.87	1.87	-	13,209
Jul 10, 2026	1.87	1.87	1.87	1.87	1.87	0.54%	11,356
Jul 9, 2026	1.86	1.86	1.86	1.86	1.86	-	-
Jul 8, 2026	1.91	1.91	1.86	1.86	1.86	-6.53%	10,450
Jul 7, 2026	2.00	2.00	1.99	1.99	1.99	-0.50%	6,120
Jul 6, 2026	2.10	2.10	2.00	2.00	2.00	0.50%	1,500
Jul 3, 2026	2.04	2.10	1.99	1.99	1.99	2.05%	29,499
Jul 2, 2026	2.04	2.04	1.95	1.95	1.95	3.72%	22,266
Jul 1, 2026	1.88	1.88	1.88	1.88	1.88	1.62%	1,287
Jun 30, 2026	1.85	1.85	1.85	1.85	1.85	2.78%	2,398
Jun 26, 2026	1.83	1.83	1.80	1.80	1.80	2.51%	9,011
Jun 25, 2026	1.78	1.80	1.74	1.76	1.76	0.34%	92,536