RIO Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.05702591 | $0.05868955 | $0.05679955 | $0.05743313 | $665,021.39 |
| 2026-10-09 | $0.05766238 | $0.05886143 | $0.05687318 | $0.05706 | $692,418.16 |
| 2026-10-08 | $0.05773333 | $0.058242 | $0.055707 | $0.05765048 | $762,379.31 |
| 2026-10-07 | $0.058809 | $0.0588645 | $0.0564 | $0.05768333 | $758,822.23 |
| 2026-10-06 | $0.05994944 | $0.05994944 | $0.05787889 | $0.058797 | $763,779.14 |
| 2026-10-05 | $0.06020889 | $0.06174316 | $0.0579627 | $0.05992944 | $889,785.52 |
| 2026-10-04 | $0.0564 | $0.06083056 | $0.0564 | $0.06044167 | $889,196.76 |
| 2026-10-03 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $697,331.68 |
| 2026-10-02 | $0.0564 | $0.07317 | $0.0564 | $0.0564 | $747,048.60 |
| 2026-10-01 | $0.0564 | $0.07363 | $0.0564 | $0.0564 | $970,148.12 |
| 2026-09-30 | $0.06314586 | $0.06380684 | $0.0564 | $0.0564 | $935,908.74 |
| 2026-09-29 | $0.06204982 | $0.07162667 | $0.0564 | $0.06143876 | $928,897.36 |
| 2026-09-28 | $0.058964 | $0.06304391 | $0.0564 | $0.06196618 | $929,053.17 |
| 2026-09-27 | $0.07183286 | $0.072316 | $0.0564 | $0.058964 | $723,840.80 |
| 2026-09-26 | $0.0564 | $0.079834 | $0.0564 | $0.072215 | $1.06M |
| 2026-09-25 | $0.06258973 | $0.07067443 | $0.0564 | $0.0564 | $763,639.65 |
| 2026-09-24 | $0.05876833 | $0.06302791 | $0.0575258 | $0.06265368 | $935,387.41 |
| 2026-09-23 | $0.05854377 | $0.06336468 | $0.05748997 | $0.05884433 | $913,930.40 |
| 2026-09-22 | $0.05515188 | $0.05919209 | $0.05360007 | $0.0581534 | $907,167.69 |
| 2026-09-21 | $0.05077575 | $0.05619083 | $0.0507545 | $0.05507771 | $780,843.92 |
| 2026-09-20 | $0.05470733 | $0.05499067 | $0.05008154 | $0.050765 | $653,054.61 |
| 2026-09-19 | $0.05385 | $0.05621567 | $0.05365 | $0.05473275 | $738,377.93 |
| 2026-09-18 | $0.05436955 | $0.05619 | $0.04605853 | $0.05385 | $1.00M |
| 2026-09-17 | $0.05042 | $0.05505 | $0.04949 | $0.05438727 | $657,102.67 |
| 2026-09-16 | $0.0463775 | $0.05071667 | $0.0462275 | $0.05020667 | $643,264.11 |
| 2026-09-15 | $0.05582987 | $0.05585243 | $0.0457518 | $0.0463975 | $596,283.15 |
| 2026-09-14 | $0.04948125 | $0.056997 | $0.04914325 | $0.05582987 | $713,548.62 |
| 2026-09-13 | $0.05342592 | $0.05364168 | $0.04899525 | $0.04943625 | $608,064.17 |