Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.560	0.560	0.510	0.540	0.540	796,600
2024-08-21	0.580	0.580	0.540	0.540	0.540	373,600
2024-08-20	0.610	0.610	0.560	0.560	0.560	755,800
2024-08-19	0.580	0.600	0.560	0.600	0.600	930,400
2024-08-16	0.590	0.590	0.580	0.590	0.590	333,000
2024-08-15	0.570	0.580	0.570	0.580	0.580	559,600
2024-08-14	0.550	0.580	0.550	0.570	0.570	229,000
2024-08-13	0.580	0.590	0.530	0.550	0.550	317,700
2024-08-12	0.540	0.580	0.540	0.580	0.580	112,600
2024-08-09	0.550	0.560	0.530	0.560	0.560	129,100
2024-08-08	0.530	0.550	0.530	0.550	0.550	152,900
2024-08-07	0.550	0.550	0.520	0.530	0.530	512,200
2024-08-06	0.530	0.550	0.520	0.550	0.550	252,000
2024-08-02	0.540	0.550	0.510	0.530	0.530	263,800
2024-08-01	0.550	0.550	0.530	0.540	0.540	20,600
2024-07-31	0.520	0.560	0.520	0.560	0.560	59,000
2024-07-30	0.530	0.540	0.520	0.520	0.520	76,500
2024-07-29	0.550	0.550	0.510	0.520	0.520	87,000
2024-07-26	0.540	0.540	0.530	0.530	0.530	58,000
2024-07-25	0.550	0.550	0.530	0.540	0.540	58,700
2024-07-24	0.530	0.570	0.530	0.560	0.560	652,600
2024-07-23	0.540	0.540	0.530	0.540	0.540	67,900
2024-07-22	0.580	0.580	0.540	0.540	0.540	68,100
2024-07-19	0.580	0.600	0.580	0.580	0.580	3,643,100
2024-07-18	0.600	0.620	0.590	0.600	0.600	330,400
2024-07-17	0.610	0.610	0.600	0.610	0.610	105,100
2024-07-16	0.580	0.610	0.580	0.600	0.600	516,200
2024-07-15	0.570	0.580	0.560	0.570	0.570	117,100
2024-07-12	0.560	0.560	0.540	0.560	0.560	65,100
2024-07-11	0.570	0.590	0.560	0.560	0.560	139,400
2024-07-10	0.550	0.570	0.550	0.570	0.570	508,800
2024-07-09	0.550	0.550	0.530	0.550	0.550	55,800
2024-07-08	0.500	0.540	0.500	0.540	0.540	131,500
2024-07-05	0.500	0.510	0.490	0.500	0.500	146,500
2024-07-04	0.500	0.500	0.500	0.500	0.500	7,100
2024-07-03	0.490	0.500	0.480	0.500	0.500	90,200
2024-07-02	0.490	0.490	0.490	0.490	0.490	15,000
2024-06-28	0.490	0.500	0.490	0.490	0.490	56,300
2024-06-27	0.480	0.480	0.470	0.480	0.480	156,900
2024-06-26	0.470	0.480	0.470	0.480	0.480	115,900
2024-06-25	0.490	0.490	0.470	0.480	0.480	196,300
2024-06-24	0.510	0.510	0.480	0.490	0.490	150,100
2024-06-21	0.510	0.510	0.500	0.500	0.500	49,700
2024-06-20	0.500	0.520	0.500	0.520	0.520	94,000
2024-06-19	0.500	0.500	0.500	0.500	0.500	18,000
2024-06-18	0.500	0.500	0.500	0.500	0.500	31,500
2024-06-17	0.500	0.500	0.500	0.500	0.500	37,000
2024-06-14	0.490	0.500	0.480	0.490	0.490	116,700
2024-06-13	0.500	0.510	0.490	0.490	0.490	124,500
2024-06-12	0.500	0.510	0.490	0.500	0.500	86,900
2024-06-11	0.500	0.500	0.490	0.490	0.490	250,700
2024-06-10	0.510	0.510	0.490	0.500	0.500	115,400
2024-06-07	0.530	0.530	0.490	0.490	0.490	429,000
2024-06-06	0.530	0.550	0.520	0.540	0.540	116,800
2024-06-05	0.540	0.540	0.530	0.530	0.530	55,100
2024-06-04	0.550	0.550	0.520	0.550	0.550	164,400
2024-06-03	0.530	0.550	0.530	0.550	0.550	237,900
2024-05-31	0.540	0.540	0.520	0.530	0.530	102,200
2024-05-30	0.560	0.560	0.530	0.530	0.530	119,100
2024-05-29	0.560	0.560	0.550	0.550	0.550	46,100

← NewerPage 10 of 21 · 1,255 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.