Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.24	0.25	0.23	0.23	0.23	-2.17%	11,041
Apr 9, 2026	0.26	0.26	0.23	0.23	0.23	-11.54%	9,500
Apr 8, 2026	0.28	0.28	0.26	0.26	0.26	4.00%	23,209
Apr 7, 2026	0.26	0.26	0.25	0.25	0.25	-	3,000
Apr 6, 2026	0.26	0.26	0.25	0.25	0.25	-	4,656
Apr 2, 2026	0.26	0.26	0.24	0.25	0.25	-7.41%	19,911
Apr 1, 2026	0.27	0.27	0.27	0.27	0.27	10.20%	500
Mar 31, 2026	0.25	0.27	0.25	0.25	0.25	-2.00%	21,300
Mar 30, 2026	0.25	0.25	0.25	0.25	0.25	8.70%	3,100
Mar 27, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	18,660
Mar 26, 2026	0.26	0.26	0.24	0.24	0.24	-4.00%	21,000
Mar 25, 2026	0.25	0.25	0.25	0.25	0.25	-	36,018
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	4.17%	2,770
Mar 20, 2026	0.26	0.26	0.24	0.24	0.24	-7.69%	36,000
Mar 19, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	16,500
Mar 18, 2026	0.30	0.30	0.25	0.25	0.25	-13.79%	60,060
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	4,500
Mar 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	26,000
Mar 13, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	9,000
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-	28,055
Mar 11, 2026	0.33	0.33	0.30	0.30	0.30	-	7,000
Mar 10, 2026	0.32	0.33	0.30	0.30	0.30	-9.09%	25,500
Mar 9, 2026	0.28	0.33	0.26	0.33	0.33	15.79%	57,132
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	4,500
Mar 5, 2026	0.33	0.33	0.30	0.30	0.30	-10.61%	60,650
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	29,459
Mar 3, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	21,040
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	1,567
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	4.62%	52,500
Feb 26, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	10,500
Feb 25, 2026	0.34	0.34	0.28	0.32	0.32	-4.48%	108,000
Feb 24, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	71,000
Feb 23, 2026	0.37	0.37	0.35	0.35	0.35	-	11,762
Feb 20, 2026	0.37	0.38	0.35	0.35	0.35	-1.41%	55,900
Feb 19, 2026	0.37	0.38	0.36	0.36	0.36	-2.74%	52,000
Feb 18, 2026	0.38	0.38	0.36	0.37	0.37	2.82%	28,500
Feb 17, 2026	0.35	0.38	0.32	0.36	0.36	-	72,209
Feb 13, 2026	0.33	0.37	0.32	0.36	0.36	7.58%	42,150
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	15,800
Feb 11, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	7,500
Feb 10, 2026	0.33	0.35	0.32	0.34	0.34	6.25%	25,500
Feb 9, 2026	0.33	0.33	0.31	0.32	0.32	3.23%	5,395
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