Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.28	0.32	0.28	0.31	0.31	10.71%	41,325
Feb 5, 2026	0.29	0.29	0.27	0.28	0.28	-6.67%	36,600
Feb 4, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	70,970
Feb 3, 2026	0.34	0.34	0.31	0.32	0.32	-1.56%	16,530
Feb 2, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	4,212
Jan 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	9,500
Jan 29, 2026	0.33	0.35	0.32	0.34	0.34	-	37,491
Jan 28, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	37,000
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	2,000
Jan 26, 2026	0.31	0.32	0.31	0.31	0.31	-	51,200
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	12,600
Jan 22, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	11,500
Jan 21, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	18,900
Jan 20, 2026	0.31	0.32	0.28	0.28	0.28	-9.68%	53,053
Jan 19, 2026	0.34	0.34	0.29	0.31	0.31	-8.82%	144,712
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-	5,299
Jan 15, 2026	0.37	0.37	0.32	0.34	0.34	-6.85%	78,980
Jan 14, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	7,500
Jan 13, 2026	0.36	0.37	0.32	0.36	0.36	-	74,464
Jan 12, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	43,232
Jan 9, 2026	0.36	0.36	0.33	0.35	0.35	-	34,281
Jan 8, 2026	0.37	0.37	0.35	0.35	0.35	-	37,238
Jan 7, 2026	0.37	0.37	0.35	0.35	0.35	-	139,582
Jan 6, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	15,358
Jan 5, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	116,044
Jan 2, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	8,000
Dec 31, 2025	0.34	0.35	0.31	0.34	0.34	-	35,000
Dec 30, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	31,288
Dec 29, 2025	0.36	0.36	0.31	0.35	0.35	-4.17%	36,350
Dec 24, 2025	0.37	0.37	0.36	0.36	0.36	-	1,500
Dec 23, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	21,910
Dec 22, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	20,900
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	1,000
Dec 18, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	8,500
Dec 17, 2025	0.39	0.39	0.35	0.35	0.35	-6.67%	106,579
Dec 16, 2025	0.37	0.39	0.37	0.38	0.38	-1.32%	41,717
Dec 15, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	33,860
Dec 12, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	119,990
Dec 11, 2025	0.40	0.42	0.39	0.42	0.42	6.41%	4,470
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	27,238
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	2,500
Dec 8, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	24,000
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	25,000
Dec 4, 2025	0.40	0.40	0.35	0.39	0.39	-2.50%	28,416
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	15,434
Dec 2, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	19,045
Dec 1, 2025	0.43	0.43	0.40	0.40	0.40	-9.09%	70,500
Nov 28, 2025	0.37	0.44	0.37	0.44	0.44	22.22%	77,270
Nov 27, 2025	0.37	0.37	0.36	0.36	0.36	-	5,000
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	-	47,500