RioGrdRes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.360	0.370	0.345	0.350	0.350	45,203
2025-08-06	0.330	0.360	0.325	0.360	0.360	252,450
2025-08-05	0.300	0.340	0.290	0.340	0.340	415,915
2025-08-01	0.280	0.300	0.280	0.295	0.295	14,900
2025-07-31	0.280	0.300	0.275	0.275	0.275	238,905
2025-07-30	0.300	0.300	0.260	0.285	0.285	81,900
2025-07-29	0.280	0.300	0.275	0.300	0.300	159,502
2025-07-28	0.280	0.295	0.270	0.275	0.275	295,852
2025-07-25	0.300	0.300	0.245	0.270	0.270	223,351
2025-07-24	0.295	0.295	0.270	0.290	0.290	25,520
2025-07-23	0.295	0.310	0.280	0.300	0.300	170,721
2025-07-22	0.340	0.340	0.295	0.295	0.295	89,520
2025-07-21	0.365	0.365	0.325	0.325	0.325	76,859
2025-07-18	0.350	0.365	0.340	0.365	0.365	22,030
2025-07-17	0.345	0.350	0.325	0.350	0.350	207,020
2025-07-16	0.345	0.350	0.335	0.350	0.350	49,686
2025-07-15	0.350	0.350	0.340	0.345	0.345	37,500
2025-07-14	0.350	0.350	0.345	0.345	0.345	59,014
2025-07-11	0.345	0.355	0.345	0.345	0.345	103,100
2025-07-10	0.350	0.360	0.350	0.350	0.350	19,810
2025-07-09	0.370	0.370	0.350	0.350	0.350	53,751
2025-07-08	0.375	0.375	0.350	0.360	0.360	81,474
2025-07-07	0.360	0.370	0.355	0.360	0.360	67,127
2025-07-04	0.380	0.380	0.360	0.360	0.360	50,000
2025-07-03	0.360	0.375	0.350	0.375	0.375	80,625
2025-07-02	0.370	0.390	0.345	0.350	0.350	155,770
2025-06-30	0.365	0.380	0.350	0.360	0.360	169,125
2025-06-27	0.365	0.370	0.350	0.360	0.360	319,257
2025-06-26	0.360	0.370	0.360	0.370	0.370	36,100
2025-06-25	0.370	0.375	0.365	0.370	0.370	74,667
2025-06-24	0.380	0.395	0.365	0.365	0.365	110,773
2025-06-23	0.390	0.390	0.370	0.375	0.375	73,852
2025-06-20	0.380	0.395	0.375	0.385	0.385	32,062
2025-06-19	0.370	0.395	0.370	0.380	0.380	239,663
2025-06-18	0.395	0.410	0.360	0.375	0.375	164,406
2025-06-17	0.380	0.380	0.355	0.360	0.360	155,803
2025-06-16	0.395	0.400	0.370	0.370	0.370	414,400
2025-06-13	0.440	0.440	0.385	0.390	0.390	226,277
2025-06-12	0.390	0.435	0.365	0.430	0.430	414,964
2025-06-11	0.405	0.405	0.350	0.390	0.390	382,954
2025-06-10	0.400	0.450	0.390	0.400	0.400	301,986
2025-06-09	0.380	0.420	0.350	0.415	0.415	496,306
2025-06-06	0.350	0.435	0.350	0.375	0.375	463,020
2025-06-05	0.270	0.370	0.270	0.340	0.340	491,209
2025-06-04	0.230	0.280	0.230	0.270	0.270	580,221
2025-06-03	0.215	0.235	0.210	0.230	0.230	251,838
2025-06-02	0.190	0.220	0.185	0.210	0.210	183,545
2025-05-30	0.150	0.220	0.135	0.190	0.190	756,692
2025-05-29	0.240	0.240	0.160	0.170	0.170	705,243
2025-05-28	0.210	0.240	0.205	0.230	0.230	396,388
2025-05-27	0.160	0.200	0.160	0.195	0.195	986,472
2025-05-26	0.160	0.165	0.155	0.165	0.165	180,498
2025-05-23	0.150	0.160	0.145	0.160	0.160	536,960
2025-05-22	0.150	0.155	0.140	0.155	0.155	352,840
2025-05-21	0.145	0.160	0.135	0.150	0.150	149,833
2025-05-20	0.135	0.165	0.130	0.145	0.145	291,300
2025-05-16	0.135	0.180	0.115	0.135	0.135	308,418
2025-05-15	0.125	0.150	0.120	0.125	0.125	501,214
2025-05-14	0.125	0.130	0.105	0.125	0.125	426,527
2025-05-13	0.085	0.110	0.085	0.100	0.100	567,535

← NewerPage 6 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.