Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.31	0.32	0.27	0.29	0.29	-9.52%	204,500
Oct 6, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	76,500
Oct 5, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	15,419
Oct 2, 2026	0.35	0.37	0.34	0.34	0.34	-6.94%	56,010
Oct 1, 2026	0.34	0.38	0.32	0.36	0.36	9.09%	214,100
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	172,000
Sep 29, 2026	0.31	0.34	0.30	0.34	0.34	17.54%	99,976
Sep 28, 2026	0.30	0.33	0.29	0.29	0.29	-5.00%	125,990
Sep 25, 2026	0.35	0.35	0.29	0.30	0.30	-11.76%	201,752
Sep 24, 2026	0.38	0.38	0.32	0.34	0.34	-11.69%	181,160
Sep 23, 2026	0.40	0.42	0.36	0.39	0.39	-6.10%	235,680
Sep 22, 2026	0.45	0.45	0.41	0.41	0.41	-4.65%	160,500
Sep 21, 2026	0.44	0.45	0.42	0.43	0.43	-4.44%	187,150
Sep 18, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	327,598
Sep 17, 2026	0.45	0.47	0.43	0.46	0.46	2.25%	188,500
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