RIO Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0454 | $0.0564 | $0.03411667 | $0.0564 | $795,375.72 |
| 2026-11-08 | $0.0454 | $0.0564 | $0.03883 | $0.0454 | $572,011.78 |
| 2026-11-07 | $0.04257143 | $0.0564 | $0.03827667 | $0.0454 | $574,986.72 |
| 2026-11-06 | $0.0454 | $0.0454 | $0.04189818 | $0.04190182 | $566,674.90 |
| 2026-11-05 | $0.04440231 | $0.0543375 | $0.04274333 | $0.0454 | $589,418.67 |
| 2026-11-04 | $0.04282857 | $0.0454 | $0.04141818 | $0.04445 | $561,272.08 |
| 2026-11-03 | $0.0542 | $0.0564 | $0.042531 | $0.043505 | $608,242.19 |
| 2026-11-02 | $0.0543375 | $0.0564 | $0.04463333 | $0.0542 | $668,855.35 |
| 2026-11-01 | $0.0543375 | $0.0564 | $0.0525 | $0.0543375 | $652,209.17 |
| 2026-10-31 | $0.04374667 | $0.0454 | $0.04278 | $0.0454 | $558,432.20 |
| 2026-10-30 | $0.0542 | $0.0542 | $0.043027 | $0.04402857 | $572,534.68 |
| 2026-10-29 | $0.05274174 | $0.0564 | $0.05156478 | $0.0542 | $660,785.68 |
| 2026-10-28 | $0.05265545 | $0.05461875 | $0.05210304 | $0.05275217 | $602,871.43 |
| 2026-10-27 | $0.05302737 | $0.0564 | $0.05158478 | $0.05262273 | $619,745.65 |
| 2026-10-26 | $0.05211261 | $0.0564 | $0.05176783 | $0.05196818 | $615,873.40 |
| 2026-10-25 | $0.05267455 | $0.0547725 | $0.05202174 | $0.05210087 | $602,412.54 |
| 2026-10-24 | $0.05215714 | $0.0564 | $0.05183143 | $0.05271136 | $626,659.08 |
| 2026-10-23 | $0.04698333 | $0.05391947 | $0.045595 | $0.053135 | $651,610.53 |
| 2026-10-22 | $0.05399864 | $0.05437636 | $0.04645 | $0.04706667 | $607,904.15 |
| 2026-10-21 | $0.05359909 | $0.05486571 | $0.05353364 | $0.05402182 | $645,771.51 |
| 2026-10-20 | $0.05389091 | $0.05422174 | $0.05283273 | $0.05358682 | $638,996.55 |
| 2026-10-19 | $0.05441182 | $0.05490682 | $0.05376545 | $0.05387864 | $614,000.25 |
| 2026-10-18 | $0.05462455 | $0.05467909 | $0.05353773 | $0.05438591 | $634,992.10 |
| 2026-10-17 | $0.05463818 | $0.05478955 | $0.05414318 | $0.05464091 | $617,938.94 |
| 2026-10-16 | $0.05364 | $0.0559335 | $0.05364 | $0.05468045 | $647,455.02 |
| 2026-10-15 | $0.05587909 | $0.0562 | $0.05060636 | $0.05364 | $860,040.20 |
| 2026-10-14 | $0.05708182 | $0.05739682 | $0.05571818 | $0.05574545 | $668,502.47 |
| 2026-10-13 | $0.05727682 | $0.05810333 | $0.05661136 | $0.05709273 | $662,815.16 |
| 2026-10-12 | $0.05826273 | $0.05852591 | $0.05670136 | $0.05753045 | $674,488.44 |
| 2026-10-11 | $0.05746688 | $0.05873455 | $0.05733 | $0.05825455 | $662,110.55 |