RioGrdRes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.330	0.345	0.315	0.335	0.335	37,491
2026-01-28	0.320	0.335	0.320	0.335	0.335	37,000
2026-01-27	0.320	0.320	0.320	0.320	0.320	2,000
2026-01-26	0.310	0.315	0.305	0.310	0.310	51,200
2026-01-23	0.300	0.310	0.295	0.310	0.310	12,600
2026-01-22	0.300	0.315	0.290	0.315	0.315	11,500
2026-01-21	0.290	0.305	0.290	0.300	0.300	18,900
2026-01-20	0.310	0.320	0.280	0.280	0.280	53,053
2026-01-19	0.335	0.335	0.290	0.310	0.310	144,712
2026-01-16	0.340	0.345	0.340	0.340	0.340	5,299
2026-01-15	0.370	0.370	0.320	0.340	0.340	78,980
2026-01-14	0.360	0.365	0.350	0.365	0.365	7,500
2026-01-13	0.360	0.365	0.320	0.360	0.360	74,464
2026-01-12	0.355	0.365	0.355	0.360	0.360	43,232
2026-01-09	0.360	0.360	0.330	0.350	0.350	34,281
2026-01-08	0.365	0.365	0.345	0.350	0.350	37,238
2026-01-07	0.365	0.365	0.350	0.350	0.350	139,582
2026-01-06	0.365	0.365	0.350	0.350	0.350	15,358
2026-01-05	0.350	0.375	0.345	0.360	0.360	116,044
2026-01-02	0.350	0.350	0.340	0.350	0.350	8,000
2025-12-31	0.340	0.350	0.305	0.340	0.340	35,000
2025-12-30	0.340	0.350	0.330	0.340	0.340	31,288
2025-12-29	0.355	0.355	0.310	0.345	0.345	36,350
2025-12-24	0.370	0.370	0.360	0.360	0.360	1,500
2025-12-23	0.380	0.380	0.360	0.360	0.360	21,910
2025-12-22	0.370	0.380	0.360	0.380	0.380	20,900
2025-12-19	0.370	0.370	0.370	0.370	0.370	1,000
2025-12-18	0.365	0.370	0.360	0.360	0.360	8,500
2025-12-17	0.385	0.385	0.350	0.350	0.350	106,579
2025-12-16	0.370	0.390	0.365	0.375	0.375	41,717
2025-12-15	0.400	0.400	0.370	0.380	0.380	33,860
2025-12-12	0.420	0.420	0.395	0.400	0.400	119,990
2025-12-11	0.400	0.415	0.390	0.415	0.415	4,470
2025-12-10	0.385	0.390	0.385	0.390	0.390	27,238
2025-12-09	0.380	0.380	0.375	0.380	0.380	2,500
2025-12-08	0.395	0.395	0.375	0.375	0.375	24,000
2025-12-05	0.400	0.400	0.385	0.395	0.395	25,000
2025-12-04	0.395	0.400	0.350	0.390	0.390	28,416
2025-12-03	0.395	0.400	0.395	0.400	0.400	15,434
2025-12-02	0.410	0.410	0.390	0.390	0.390	19,045
2025-12-01	0.430	0.430	0.400	0.400	0.400	70,500
2025-11-28	0.370	0.440	0.370	0.440	0.440	77,270
2025-11-27	0.370	0.370	0.360	0.360	0.360	5,000
2025-11-26	0.360	0.360	0.350	0.360	0.360	47,500
2025-11-25	0.350	0.360	0.330	0.360	0.360	62,000
2025-11-24	0.340	0.355	0.340	0.350	0.350	15,040
2025-11-21	0.325	0.330	0.295	0.300	0.300	29,000
2025-11-20	0.340	0.340	0.280	0.325	0.325	65,274
2025-11-19	0.355	0.370	0.300	0.310	0.310	102,200
2025-11-18	0.350	0.365	0.300	0.365	0.365	62,740
2025-11-17	0.360	0.375	0.350	0.360	0.360	312,824
2025-11-14	0.365	0.370	0.330	0.350	0.350	30,100
2025-11-13	0.410	0.410	0.380	0.380	0.380	26,000
2025-11-12	0.420	0.450	0.380	0.395	0.395	106,500
2025-11-11	0.410	0.435	0.395	0.420	0.420	49,899
2025-11-10	0.410	0.410	0.385	0.410	0.410	63,615
2025-11-07	0.415	0.415	0.390	0.405	0.405	36,735
2025-11-06	0.440	0.450	0.400	0.410	0.410	83,403
2025-11-05	0.430	0.430	0.390	0.410	0.410	161,940
2025-11-04	0.490	0.490	0.415	0.430	0.430	130,659

← NewerPage 4 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.