RioGrdRes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.500	0.510	0.470	0.470	0.470	24,308
2025-10-31	0.510	0.510	0.485	0.490	0.490	47,070
2025-10-30	0.530	0.540	0.500	0.500	0.500	71,504
2025-10-29	0.510	0.530	0.485	0.530	0.530	353,100
2025-10-28	0.495	0.510	0.480	0.500	0.500	50,700
2025-10-27	0.500	0.510	0.485	0.485	0.485	41,785
2025-10-24	0.500	0.520	0.490	0.490	0.490	40,603
2025-10-23	0.510	0.520	0.490	0.510	0.510	72,240
2025-10-22	0.530	0.530	0.480	0.500	0.500	92,000
2025-10-21	0.550	0.550	0.500	0.520	0.520	254,202
2025-10-20	0.560	0.560	0.540	0.550	0.550	63,738
2025-10-17	0.550	0.560	0.530	0.550	0.550	214,000
2025-10-16	0.540	0.560	0.540	0.550	0.550	171,846
2025-10-15	0.490	0.550	0.485	0.550	0.550	411,095
2025-10-14	0.465	0.500	0.455	0.480	0.480	286,010
2025-10-10	0.465	0.475	0.430	0.450	0.450	82,500
2025-10-09	0.450	0.480	0.430	0.465	0.465	252,908
2025-10-08	0.400	0.510	0.380	0.495	0.495	343,835
2025-10-07	0.385	0.415	0.370	0.415	0.415	213,310
2025-10-06	0.410	0.410	0.360	0.385	0.385	277,439
2025-10-03	0.380	0.410	0.360	0.410	0.410	267,873
2025-10-02	0.425	0.440	0.385	0.410	0.410	161,100
2025-10-01	0.470	0.475	0.370	0.435	0.435	489,624
2025-09-30	0.470	0.475	0.435	0.470	0.470	123,386
2025-09-29	0.480	0.500	0.410	0.460	0.460	506,036
2025-09-26	0.500	0.500	0.455	0.480	0.480	195,317
2025-09-25	0.480	0.510	0.465	0.500	0.500	451,233
2025-09-24	0.440	0.470	0.410	0.470	0.470	236,174
2025-09-23	0.430	0.445	0.425	0.445	0.445	93,762
2025-09-22	0.370	0.430	0.365	0.430	0.430	328,610
2025-09-19	0.380	0.385	0.360	0.380	0.380	75,300
2025-09-18	0.330	0.400	0.330	0.375	0.375	276,643
2025-09-17	0.300	0.330	0.300	0.330	0.330	206,124
2025-09-16	0.300	0.315	0.295	0.300	0.300	53,679
2025-09-15	0.300	0.310	0.300	0.310	0.310	139,100
2025-09-12	0.300	0.300	0.290	0.300	0.300	6,500
2025-09-11	0.290	0.300	0.290	0.300	0.300	60,306
2025-09-10	0.290	0.300	0.290	0.300	0.300	201,224
2025-09-09	0.295	0.300	0.285	0.285	0.285	126,500
2025-09-08	0.300	0.310	0.290	0.295	0.295	23,140
2025-09-05	0.310	0.310	0.310	0.310	0.310	13,500
2025-09-04	0.300	0.310	0.290	0.300	0.300	45,680
2025-09-03	0.320	0.320	0.290	0.300	0.300	260,614
2025-09-02	0.345	0.350	0.320	0.320	0.320	84,500
2025-08-29	0.330	0.345	0.330	0.345	0.345	6,500
2025-08-28	0.340	0.345	0.320	0.330	0.330	32,000
2025-08-27	0.340	0.345	0.315	0.340	0.340	30,750
2025-08-26	0.360	0.360	0.310	0.340	0.340	105,940
2025-08-25	0.345	0.355	0.330	0.355	0.355	52,000
2025-08-22	0.350	0.350	0.335	0.345	0.345	133,683
2025-08-21	0.345	0.360	0.330	0.350	0.350	162,080
2025-08-20	0.340	0.345	0.325	0.340	0.340	70,035
2025-08-19	0.340	0.345	0.330	0.340	0.340	10,200
2025-08-18	0.325	0.350	0.310	0.330	0.330	135,851
2025-08-15	0.310	0.310	0.295	0.295	0.295	17,500
2025-08-14	0.345	0.345	0.300	0.300	0.300	53,803
2025-08-13	0.350	0.350	0.330	0.330	0.330	13,000
2025-08-12	0.350	0.350	0.310	0.345	0.345	77,400
2025-08-11	0.330	0.360	0.330	0.355	0.355	41,003
2025-08-08	0.350	0.360	0.330	0.330	0.330	37,700

← NewerPage 5 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.