Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.41	0.42	0.39	0.40	0.40	-2.47%	374,938
Mar 19, 2026	0.42	0.42	0.37	0.41	0.41	-6.90%	573,272
Mar 18, 2026	0.45	0.46	0.43	0.44	0.44	-4.40%	604,617
Mar 17, 2026	0.45	0.48	0.45	0.46	0.46	2.25%	288,732
Mar 16, 2026	0.52	0.53	0.44	0.45	0.45	-12.75%	953,426
Mar 13, 2026	0.53	0.58	0.48	0.51	0.51	-17.74%	2,362,580
Mar 12, 2026	0.85	0.85	0.61	0.62	0.62	-37.37%	2,351,195
Mar 11, 2026	1.08	1.12	0.99	0.99	0.99	-7.48%	194,158
Mar 10, 2026	1.11	1.21	1.06	1.07	1.07	-3.60%	199,996
Mar 9, 2026	1.12	1.27	0.94	1.11	1.11	-2.63%	649,532
Mar 6, 2026	1.46	1.46	1.14	1.14	1.14	-25.49%	289,410
Mar 5, 2026	1.32	1.56	1.30	1.53	1.53	19.53%	693,920
Mar 4, 2026	1.15	1.31	1.10	1.28	1.28	20.75%	498,085
Mar 3, 2026	1.01	1.17	0.99	1.06	1.06	3.92%	477,768
Mar 2, 2026	0.80	1.21	0.80	1.02	1.02	32.47%	1,031,552
Feb 27, 2026	0.73	0.77	0.70	0.77	0.77	2.67%	412,124
Feb 26, 2026	0.70	0.75	0.69	0.75	0.75	7.14%	190,894
Feb 25, 2026	0.67	0.72	0.57	0.70	0.70	2.94%	525,006
Feb 24, 2026	0.68	0.69	0.65	0.68	0.68	-	129,774
Feb 23, 2026	0.63	0.70	0.63	0.68	0.68	7.94%	131,650
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	-	28,243
Feb 19, 2026	0.65	0.65	0.60	0.63	0.63	-1.56%	71,591
Feb 18, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	93,806
Feb 17, 2026	0.61	0.63	0.59	0.62	0.62	-1.59%	138,099
Feb 13, 2026	0.55	0.68	0.52	0.63	0.63	18.87%	645,665
Feb 12, 2026	0.54	0.54	0.50	0.53	0.53	-	122,107
Feb 11, 2026	0.54	0.55	0.52	0.53	0.53	-	136,259
Feb 10, 2026	0.51	0.53	0.50	0.53	0.53	6.00%	63,033
Feb 9, 2026	0.44	0.51	0.43	0.50	0.50	19.05%	297,774
Feb 6, 2026	0.46	0.46	0.38	0.42	0.42	2.44%	123,269
Feb 5, 2026	0.48	0.48	0.40	0.41	0.41	-18.00%	116,145
Feb 4, 2026	0.54	0.57	0.49	0.50	0.50	-1.96%	137,062
Feb 3, 2026	0.55	0.55	0.50	0.51	0.51	2.00%	88,908
Feb 2, 2026	0.54	0.54	0.50	0.50	0.50	-13.79%	75,676
Jan 30, 2026	0.60	0.60	0.52	0.58	0.58	-3.33%	121,003
Jan 29, 2026	0.64	0.64	0.60	0.60	0.60	-1.64%	121,147
Jan 28, 2026	0.63	0.63	0.59	0.61	0.61	-	77,104
Jan 27, 2026	0.66	0.66	0.60	0.61	0.61	-6.15%	99,975
Jan 26, 2026	0.65	0.67	0.63	0.65	0.65	-1.52%	244,977
Jan 23, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	68,042
Jan 22, 2026	0.70	0.71	0.68	0.70	0.70	-	85,089
Jan 21, 2026	0.70	0.70	0.65	0.70	0.70	4.48%	125,191
Jan 20, 2026	0.70	0.72	0.63	0.67	0.67	-1.47%	184,883
Jan 19, 2026	0.67	0.69	0.64	0.68	0.68	3.03%	122,520
Jan 16, 2026	0.60	0.67	0.60	0.66	0.66	10.00%	149,743
Jan 15, 2026	0.59	0.60	0.57	0.60	0.60	3.45%	72,770
Jan 14, 2026	0.56	0.59	0.56	0.58	0.58	7.41%	97,587
Jan 13, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	68,923
Jan 12, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	144,363
Jan 9, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	52,568