Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.560	0.560	0.550	0.550	0.550	46,100
2024-05-28	0.530	0.570	0.530	0.570	0.570	78,300
2024-05-27	0.540	0.560	0.520	0.520	0.520	135,200
2024-05-24	0.550	0.550	0.530	0.530	0.530	54,400
2024-05-23	0.570	0.570	0.540	0.540	0.540	203,500
2024-05-22	0.640	0.640	0.560	0.570	0.570	204,600
2024-05-21	0.600	0.640	0.590	0.640	0.640	419,400
2024-05-17	0.570	0.590	0.570	0.580	0.580	253,000
2024-05-16	0.580	0.590	0.560	0.580	0.580	197,900
2024-05-15	0.550	0.580	0.550	0.570	0.570	261,300
2024-05-14	0.520	0.550	0.520	0.550	0.550	520,900
2024-05-13	0.500	0.520	0.490	0.520	0.520	302,000
2024-05-10	0.490	0.500	0.490	0.490	0.490	200,400
2024-05-09	0.470	0.490	0.470	0.490	0.490	359,200
2024-05-08	0.490	0.490	0.470	0.470	0.470	73,400
2024-05-07	0.490	0.490	0.490	0.490	0.490	38,000
2024-05-06	0.480	0.500	0.480	0.490	0.490	264,700
2024-05-03	0.460	0.470	0.450	0.460	0.460	298,800
2024-05-02	0.460	0.460	0.440	0.460	0.460	145,800
2024-05-01	0.460	0.460	0.440	0.460	0.460	42,800
2024-04-30	0.470	0.470	0.450	0.450	0.450	110,300
2024-04-29	0.470	0.480	0.470	0.480	0.480	184,200
2024-04-26	0.460	0.470	0.440	0.470	0.470	328,800
2024-04-25	0.470	0.470	0.430	0.460	0.460	512,500
2024-04-24	0.460	0.460	0.430	0.460	0.460	430,600
2024-04-23	0.460	0.480	0.440	0.470	0.470	272,300
2024-04-22	0.460	0.470	0.460	0.470	0.470	55,900
2024-04-19	0.450	0.470	0.450	0.470	0.470	166,200
2024-04-18	0.450	0.450	0.430	0.450	0.450	387,000
2024-04-17	0.450	0.460	0.440	0.450	0.450	164,600
2024-04-16	0.420	0.440	0.410	0.440	0.440	323,600
2024-04-15	0.450	0.450	0.430	0.430	0.430	209,600
2024-04-12	0.440	0.460	0.440	0.450	0.450	827,100
2024-04-11	0.430	0.440	0.420	0.430	0.430	378,800
2024-04-10	0.420	0.430	0.410	0.430	0.430	756,100
2024-04-09	0.400	0.430	0.400	0.410	0.410	1,355,500
2024-04-08	0.450	0.450	0.430	0.430	0.430	238,600
2024-04-05	0.450	0.450	0.430	0.450	0.450	368,100
2024-04-04	0.450	0.460	0.440	0.460	0.460	308,900
2024-04-03	0.440	0.460	0.440	0.450	0.450	459,900
2024-04-02	0.420	0.450	0.400	0.450	0.450	331,800
2024-04-01	0.390	0.420	0.390	0.420	0.420	383,900
2024-03-28	0.370	0.390	0.370	0.370	0.370	70,600
2024-03-27	0.370	0.380	0.370	0.370	0.370	56,900
2024-03-26	0.370	0.370	0.360	0.370	0.370	150,100
2024-03-25	0.380	0.390	0.370	0.370	0.370	90,600
2024-03-22	0.380	0.380	0.380	0.380	0.380	6,600
2024-03-21	0.400	0.400	0.370	0.380	0.380	164,300
2024-03-20	0.380	0.400	0.380	0.390	0.390	122,500
2024-03-19	0.380	0.380	0.380	0.380	0.380	30,000
2024-03-18	0.380	0.380	0.370	0.370	0.370	48,000
2024-03-15	0.380	0.380	0.370	0.370	0.370	22,500
2024-03-14	0.360	0.400	0.360	0.370	0.370	339,100
2024-03-13	0.360	0.380	0.350	0.370	0.370	303,500
2024-03-12	0.370	0.370	0.370	0.370	0.370	81,900
2024-03-11	0.370	0.370	0.350	0.370	0.370	306,200
2024-03-08	0.370	0.370	0.360	0.370	0.370	114,500
2024-03-07	0.370	0.380	0.370	0.380	0.380	126,500
2024-03-06	0.370	0.370	0.360	0.370	0.370	112,500
2024-03-05	0.360	0.370	0.360	0.370	0.370	49,700

← NewerPage 11 of 21 · 1,256 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.