Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2466	0.2466	0.2023	0.2340	15,446	+0.03(+13.10%)
Feb 05, 2026	0.2267	0.2406	0.1900	0.2069	92,665	-0.03(-11.01%)
Feb 04, 2026	0.2110	0.2389	0.2110	0.2325	12,919	-0.00(-0.21%)
Feb 03, 2026	0.2397	0.2476	0.2200	0.2330	42,033	+0.01(+3.33%)
Feb 02, 2026	0.2319	0.2546	0.2110	0.2255	28,658	-0.01(-5.53%)
Jan 30, 2026	0.2312	0.2387	0.2292	0.2387	12,600	-0.02(-7.08%)
Jan 29, 2026	0.2569	0.2569	0.2394	0.2569	8,267	+0.01(+4.77%)
Jan 28, 2026	0.2344	0.2512	0.2250	0.2452	22,662	+0.00(+1.74%)
Jan 27, 2026	0.2030	0.2567	0.2030	0.2410	11,641	+0.02(+7.35%)
Jan 26, 2026	0.2184	0.2317	0.2184	0.2245	8,026	-0.00(-0.13%)
Jan 23, 2026	0.2331	0.2434	0.2162	0.2248	6,196	-0.01(-6.06%)
Jan 22, 2026	0.2223	0.2393	0.2223	0.2393	17,102	+0.03(+11.67%)
Jan 21, 2026	0.2000	0.2269	0.2000	0.2143	30,281	+0.01(+2.98%)
Jan 20, 2026	0.2193	0.2455	0.2050	0.2081	45,645	-0.03(-11.63%)
Jan 16, 2026	0.2578	0.2578	0.2355	0.2355	29,867	-0.01(-3.84%)
Jan 15, 2026	0.2600	0.2770	0.2273	0.2449	49,226	-0.01(-5.08%)
Jan 14, 2026	0.2628	0.2644	0.2424	0.2580	22,195	+0.01(+3.20%)
Jan 13, 2026	0.2500	0.2556	0.2270	0.2500	120,116	+0.00(+2.00%)
Jan 12, 2026	0.2588	0.2677	0.2451	0.2451	19,594	-0.02(-5.80%)
Jan 09, 2026	0.2413	0.2653	0.2413	0.2602	17,502	+0.03(+13.28%)
Jan 08, 2026	0.2658	0.2770	0.2297	0.2297	20,544	-0.01(-2.26%)
Jan 07, 2026	0.2646	0.2671	0.2235	0.2350	25,900	-0.03(-11.19%)
Jan 06, 2026	0.2633	0.2710	0.2339	0.2646	54,040	+0.01(+3.93%)
Jan 05, 2026	0.2542	0.2765	0.2434	0.2546	38,002	+0.01(+4.99%)
Jan 02, 2026	0.2487	0.2487	0.2210	0.2425	36,334	-0.00(-1.74%)
Dec 31, 2025	0.2565	0.2567	0.2127	0.2468	11,930	-0.01(-2.91%)
Dec 30, 2025	0.2464	0.2572	0.2312	0.2542	18,657	+0.02(+7.12%)
Dec 29, 2025	0.2412	0.2639	0.2020	0.2373	57,829	-0.02(-8.20%)
Dec 26, 2025	0.2600	0.2664	0.2340	0.2585	17,342	-0.02(-6.24%)
Dec 24, 2025	0.2757	0.2757	0.2757	0.2757	1,229	+0.01(+2.68%)
Dec 23, 2025	0.2770	0.2867	0.2685	0.2685	6,552	-0.01(-3.17%)
Dec 22, 2025	0.2451	0.2773	0.2451	0.2773	29,854	+0.03(+11.95%)
Dec 19, 2025	0.2477	0.2477	0.2444	0.2477	892	-0.02(-8.77%)
Dec 18, 2025	0.2678	0.2715	0.2577	0.2715	10,121	+0.03(+12.19%)
Dec 17, 2025	0.2708	0.2708	0.2420	0.2420	8,512	-0.02(-8.33%)
Dec 16, 2025	0.2744	0.2744	0.2600	0.2640	36,853	-0.02(-8.08%)
Dec 15, 2025	0.2835	0.2872	0.2657	0.2872	13,133	-0.00(-0.38%)
Dec 12, 2025	0.3000	0.3000	0.2883	0.2883	9,888	-0.01(-3.90%)
Dec 11, 2025	0.3000	0.3000	0.2300	0.3000	7,878	+0.03(+11.61%)
Dec 10, 2025	0.2681	0.2688	0.2681	0.2688	1,994	+0.01(+2.79%)
Dec 09, 2025	0.2615	0.2700	0.2615	0.2615	878	-0.01(-4.04%)
Dec 08, 2025	0.2725	0.2895	0.2725	0.2725	17,159	-0.00(-1.38%)
Dec 05, 2025	0.2899	0.2899	0.2763	0.2763	20,818	-0.02(-5.44%)
Dec 04, 2025	0.2556	0.2922	0.2441	0.2922	31,536	+0.01(+5.07%)
Dec 03, 2025	0.2781	0.2781	0.2781	0.2781	1,168	+0.01(+3.00%)
Dec 02, 2025	0.2700	0.2700	0.2700	0.2700	4,244	-0.02(-7.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Rio Grande Res Ltd (OP:RGRLF)

Historical Prices

Starting at $3.75/week.

Subscribe Today