Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.45	0.47	0.45	0.46	-	2.25%	-
Sep 16, 2026	0.46	0.47	0.44	0.45	0.45	-1.11%	186,714
Sep 15, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	304,976
Sep 14, 2026	0.44	0.44	0.41	0.44	0.44	3.53%	406,534
Sep 11, 2026	0.43	0.44	0.43	0.43	0.43	1.19%	287,500
Sep 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	210,220
Sep 9, 2026	0.39	0.43	0.37	0.43	0.43	10.26%	259,500
Sep 8, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	27,200
Sep 4, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	90,451
Sep 3, 2026	0.39	0.43	0.39	0.42	0.42	6.41%	287,520
Sep 2, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	224,500
Sep 1, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	217,586
Aug 31, 2026	0.37	0.38	0.35	0.38	0.38	2.70%	78,000
Aug 28, 2026	0.36	0.37	0.33	0.37	0.37	2.78%	118,490
Aug 27, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	89,500
Aug 26, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	117,900
Aug 25, 2026	0.35	0.38	0.34	0.38	0.38	10.14%	219,760
Aug 24, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	138,130
Aug 21, 2026	0.35	0.35	0.33	0.34	0.34	3.03%	19,990
Aug 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	30,500
Aug 19, 2026	0.34	0.34	0.33	0.34	0.34	6.25%	34,515
Aug 18, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	80,400
Aug 17, 2026	0.34	0.34	0.33	0.34	0.34	-	84,235
Aug 14, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	185,500
Aug 13, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	81,000
Aug 12, 2026	0.34	0.35	0.33	0.35	0.35	1.45%	40,358
Aug 11, 2026	0.35	0.35	0.32	0.35	0.35	-	113,140
Aug 10, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	102,000
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	79,864
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-	9,000
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	35,500
Aug 4, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	72,858
Jul 31, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	54,000
Jul 30, 2026	0.31	0.33	0.30	0.31	0.31	-	93,257
Jul 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	41,500
Jul 28, 2026	0.28	0.33	0.28	0.30	0.30	13.21%	441,906
Jul 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	17,000
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	195,000
Jul 22, 2026	0.29	0.29	0.28	0.28	0.28	-	136,001
Jul 21, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	223,546
Jul 20, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	176,494
Jul 17, 2026	0.28	0.29	0.27	0.29	0.29	-	126,900
Jul 16, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	99,093
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	108,500
Jul 14, 2026	0.30	0.30	0.27	0.29	0.29	-1.72%	92,899
Jul 13, 2026	0.26	0.29	0.26	0.29	0.29	13.73%	53,871
Jul 10, 2026	0.26	0.27	0.24	0.26	0.26	-1.92%	36,000
Jul 9, 2026	0.24	0.26	0.24	0.26	0.26	10.64%	239,900
Jul 8, 2026	0.24	0.24	0.24	0.24	0.24	4.44%	18,990
Jul 7, 2026	0.24	0.24	0.22	0.23	0.23	2.27%	235,656