Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	45,575
Aug 27, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	176,179
Aug 26, 2026	0.39	0.39	0.36	0.36	0.36	-4.05%	66,717
Aug 25, 2026	0.38	0.38	0.36	0.37	0.37	-	55,254
Aug 24, 2026	0.39	0.39	0.35	0.37	0.37	-5.13%	109,945
Aug 21, 2026	0.35	0.40	0.35	0.39	0.39	13.04%	161,432
Aug 20, 2026	0.37	0.37	0.34	0.35	0.35	-4.17%	33,800
Aug 19, 2026	0.36	0.38	0.33	0.36	0.36	5.88%	63,677
Aug 18, 2026	0.37	0.38	0.33	0.34	0.34	-8.11%	277,967
Aug 17, 2026	0.34	0.37	0.34	0.37	0.37	5.71%	246,149
Aug 14, 2026	0.33	0.35	0.32	0.35	0.35	6.06%	107,171
Aug 13, 2026	0.34	0.35	0.33	0.33	0.33	-5.71%	162,180
Aug 12, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	234,456
Aug 11, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	108,407
Aug 10, 2026	0.32	0.37	0.32	0.35	0.35	9.37%	298,236
Aug 7, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	120,238
Aug 6, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	223,600
Aug 5, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	145,153
Aug 4, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	872
Jul 31, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	27,400
Jul 30, 2026	0.27	0.28	0.27	0.28	0.28	5.77%	26,892
Jul 29, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	48,500
Jul 28, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	8,619
Jul 27, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	37,108
Jul 24, 2026	0.27	0.30	0.27	0.28	0.28	-5.08%	17,600
Jul 23, 2026	0.29	0.30	0.26	0.30	0.30	-	62,351
Jul 22, 2026	0.28	0.30	0.28	0.30	0.30	9.26%	103,761
Jul 21, 2026	0.26	0.27	0.26	0.27	0.27	-	28,140
Jul 20, 2026	0.27	0.29	0.27	0.27	0.27	3.85%	3,692
Jul 17, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	60,750
Jul 16, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	30,961
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	54,601
Jul 14, 2026	0.28	0.29	0.28	0.28	0.28	5.66%	67,180
Jul 13, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	72,142
Jul 10, 2026	0.25	0.28	0.25	0.26	0.26	-3.70%	26,984
Jul 9, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	8,770
Jul 8, 2026	0.27	0.29	0.26	0.26	0.26	-7.14%	109,109
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	41,728
Jul 6, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	89,986
Jul 3, 2026	0.28	0.29	0.28	0.29	0.29	-	21,528
Jul 2, 2026	0.27	0.29	0.26	0.29	0.29	11.76%	316,807
Jun 30, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	71,637
Jun 29, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	60,792
Jun 26, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	101,200
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	37,518
Jun 24, 2026	0.26	0.28	0.26	0.26	0.26	-2.80%	82,192
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-4.46%	148,538
Jun 22, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	37,243
Jun 19, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	27,348
Jun 18, 2026	0.29	0.32	0.28	0.29	0.29	-	441,230