Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	319,382
Jun 16, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	237,927
Jun 15, 2026	0.30	0.33	0.30	0.32	0.32	10.34%	395,687
Jun 12, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	205,792
Jun 11, 2026	0.26	0.29	0.26	0.28	0.28	9.80%	233,381
Jun 10, 2026	0.26	0.27	0.25	0.26	0.26	-5.56%	284,965
Jun 9, 2026	0.28	0.28	0.25	0.27	0.27	-5.26%	387,283
Jun 8, 2026	0.30	0.31	0.28	0.29	0.29	-5.00%	332,878
Jun 5, 2026	0.31	0.31	0.29	0.30	0.30	-6.25%	267,142
Jun 4, 2026	0.34	0.35	0.31	0.32	0.32	-4.48%	216,312
Jun 3, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	153,181
Jun 2, 2026	0.36	0.36	0.34	0.35	0.35	-	216,652
Jun 1, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	262,910
May 29, 2026	0.36	0.37	0.35	0.37	0.37	-	194,540
May 28, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	314,442
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	91,019
May 26, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	139,880
May 25, 2026	0.33	0.37	0.33	0.37	0.37	10.61%	211,208
May 22, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	217,615
May 21, 2026	0.37	0.37	0.33	0.34	0.34	-5.56%	324,388
May 20, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	84,758
May 19, 2026	0.41	0.41	0.36	0.37	0.37	-10.98%	144,850
May 15, 2026	0.41	0.42	0.39	0.41	0.41	-	172,757
May 14, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	152,919
May 13, 2026	0.45	0.46	0.42	0.45	0.45	3.49%	527,420
May 12, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	346,412
May 11, 2026	0.48	0.49	0.45	0.45	0.45	-6.32%	161,943
May 8, 2026	0.47	0.48	0.45	0.48	0.48	6.74%	186,340