RioGrdRes historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.260	0.275	0.260	0.270	0.270	26,650
2026-10-16	0.250	0.265	0.240	0.260	0.260	113,137
2026-10-15	0.245	0.250	0.230	0.250	0.250	32,850
2026-10-14	0.240	0.255	0.235	0.250	0.250	44,520
2026-10-13	0.260	0.260	0.230	0.235	0.235	39,579
2026-10-09	0.280	0.280	0.255	0.255	0.255	50,000
2026-10-08	0.295	0.305	0.275	0.285	0.285	73,600
2026-10-07	0.305	0.315	0.270	0.285	0.285	204,500
2026-10-06	0.330	0.330	0.300	0.315	0.315	76,500
2026-10-05	0.330	0.340	0.325	0.330	0.330	15,419
2026-10-02	0.350	0.365	0.335	0.335	0.335	56,010
2026-10-01	0.340	0.380	0.320	0.360	0.360	214,100
2026-09-30	0.335	0.340	0.325	0.330	0.330	172,000
2026-09-29	0.310	0.335	0.300	0.335	0.335	99,976
2026-09-28	0.295	0.325	0.285	0.285	0.285	125,990
2026-09-25	0.345	0.345	0.290	0.300	0.300	201,752
2026-09-24	0.380	0.380	0.320	0.340	0.340	181,160
2026-09-23	0.400	0.415	0.360	0.385	0.385	235,680
2026-09-22	0.445	0.445	0.405	0.410	0.410	160,500
2026-09-21	0.440	0.445	0.420	0.430	0.430	187,150
2026-09-18	0.460	0.460	0.435	0.450	0.450	327,598
2026-09-17	0.450	0.470	0.425	0.455	0.455	188,500
2026-09-16	0.460	0.465	0.440	0.445	0.445	186,714
2026-09-15	0.435	0.460	0.425	0.450	0.450	304,976
2026-09-14	0.440	0.440	0.410	0.440	0.440	406,534
2026-09-11	0.425	0.440	0.425	0.425	0.425	287,500
2026-09-10	0.425	0.430	0.410	0.420	0.420	210,220
2026-09-09	0.390	0.430	0.370	0.430	0.430	259,500
2026-09-08	0.410	0.410	0.390	0.390	0.390	27,200
2026-09-04	0.410	0.410	0.395	0.405	0.405	90,451
2026-09-03	0.390	0.430	0.390	0.415	0.415	287,520
2026-09-02	0.380	0.395	0.380	0.390	0.390	224,500
2026-09-01	0.380	0.390	0.375	0.385	0.385	217,586
2026-08-31	0.365	0.380	0.345	0.380	0.380	78,000
2026-08-28	0.360	0.370	0.330	0.370	0.370	118,490
2026-08-27	0.375	0.380	0.360	0.360	0.360	89,500
2026-08-26	0.370	0.380	0.360	0.375	0.375	117,900
2026-08-25	0.345	0.380	0.340	0.380	0.380	219,760
2026-08-24	0.340	0.345	0.325	0.345	0.345	138,130
2026-08-21	0.345	0.345	0.330	0.340	0.340	19,990
2026-08-20	0.340	0.340	0.330	0.330	0.330	30,500
2026-08-19	0.340	0.340	0.330	0.340	0.340	34,515
2026-08-18	0.340	0.340	0.315	0.320	0.320	80,400
2026-08-17	0.340	0.340	0.330	0.340	0.340	84,235
2026-08-14	0.335	0.340	0.325	0.340	0.340	185,500
2026-08-13	0.345	0.345	0.325	0.335	0.335	81,000
2026-08-12	0.340	0.350	0.330	0.350	0.350	40,358
2026-08-11	0.345	0.345	0.315	0.345	0.345	113,140
2026-08-10	0.330	0.350	0.330	0.345	0.345	102,000
2026-08-07	0.340	0.340	0.340	0.340	0.340	79,864
2026-08-06	0.345	0.350	0.345	0.345	0.345	9,000
2026-08-05	0.340	0.345	0.340	0.345	0.345	35,500
2026-08-04	0.330	0.350	0.330	0.340	0.340	72,858
2026-07-31	0.305	0.330	0.305	0.325	0.325	54,000
2026-07-30	0.310	0.325	0.300	0.305	0.305	93,257
2026-07-29	0.300	0.310	0.300	0.305	0.305	41,500
2026-07-28	0.280	0.325	0.280	0.300	0.300	441,906
2026-07-27	0.280	0.280	0.265	0.265	0.265	17,000
2026-07-24	0.275	0.275	0.275	0.275	0.275	0
2026-07-23	0.275	0.275	0.275	0.275	0.275	195,000

Page 1 of 8 · 425 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.