Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.370	0.390	0.360	0.370	0.370	399,700
2024-03-01	0.340	0.370	0.330	0.370	0.370	100,100
2024-02-29	0.340	0.340	0.330	0.340	0.340	75,400
2024-02-28	0.340	0.340	0.340	0.340	0.340	36,000
2024-02-27	0.330	0.340	0.330	0.330	0.330	7,000
2024-02-26	0.330	0.340	0.330	0.340	0.340	83,100
2024-02-23	0.330	0.340	0.330	0.340	0.340	45,500
2024-02-22	0.340	0.340	0.330	0.330	0.330	92,200
2024-02-21	0.370	0.370	0.350	0.350	0.350	68,600
2024-02-20	0.350	0.370	0.350	0.370	0.370	46,800
2024-02-16	0.350	0.390	0.340	0.350	0.350	1,264,100
2024-02-15	0.330	0.350	0.330	0.340	0.340	156,100
2024-02-14	0.330	0.330	0.320	0.330	0.330	48,500
2024-02-13	0.340	0.360	0.320	0.320	0.320	194,300
2024-02-12	0.330	0.350	0.330	0.350	0.350	141,300
2024-02-09	0.330	0.330	0.320	0.330	0.330	194,500
2024-02-08	0.320	0.330	0.320	0.330	0.330	527,600
2024-02-07	0.330	0.330	0.320	0.320	0.320	329,500
2024-02-06	0.330	0.330	0.330	0.330	0.330	2,500
2024-02-05	0.330	0.330	0.320	0.320	0.320	48,500
2024-02-02	0.320	0.340	0.320	0.330	0.330	197,800
2024-02-01	0.320	0.340	0.310	0.340	0.340	131,600
2024-01-31	0.350	0.350	0.320	0.320	0.320	264,000
2024-01-30	0.350	0.350	0.330	0.330	0.330	59,000
2024-01-29	0.340	0.340	0.330	0.340	0.340	96,100
2024-01-26	0.340	0.340	0.320	0.330	0.330	500,700
2024-01-25	0.350	0.350	0.340	0.340	0.340	46,500
2024-01-24	0.350	0.350	0.340	0.350	0.350	57,500
2024-01-23	0.320	0.350	0.320	0.330	0.330	363,300
2024-01-22	0.350	0.350	0.310	0.320	0.320	313,100
2024-01-19	0.350	0.350	0.340	0.350	0.350	129,000
2024-01-18	0.350	0.360	0.340	0.350	0.350	252,800
2024-01-17	0.350	0.360	0.350	0.350	0.350	535,700
2024-01-16	0.340	0.350	0.340	0.350	0.350	345,300
2024-01-15	0.360	0.360	0.350	0.350	0.350	805,700
2024-01-12	0.350	0.360	0.350	0.360	0.360	138,900
2024-01-11	0.380	0.380	0.350	0.350	0.350	30,000
2024-01-10	0.360	0.370	0.360	0.360	0.360	161,000
2024-01-09	0.350	0.360	0.350	0.350	0.350	212,200
2024-01-08	0.380	0.390	0.350	0.350	0.350	770,600
2024-01-05	0.390	0.390	0.360	0.380	0.380	298,600
2024-01-04	0.380	0.390	0.380	0.390	0.390	86,000
2024-01-03	0.390	0.390	0.380	0.390	0.390	61,700
2024-01-02	0.400	0.400	0.390	0.390	0.390	157,900
2023-12-29	0.390	0.420	0.390	0.400	0.400	1,467,200
2023-12-28	0.390	0.410	0.380	0.390	0.390	1,311,200
2023-12-27	0.390	0.390	0.350	0.380	0.380	831,200
2023-12-22	0.420	0.420	0.380	0.380	0.380	554,700
2023-12-21	0.390	0.440	0.390	0.410	0.410	1,491,300
2023-12-20	0.370	0.430	0.370	0.380	0.380	3,408,100
2023-12-19	0.280	0.320	0.280	0.300	0.300	784,200
2023-12-18	0.240	0.270	0.240	0.270	0.270	203,400
2023-12-15	0.230	0.230	0.230	0.230	0.230	17,000
2023-12-14	0.270	0.270	0.240	0.240	0.240	31,000
2023-12-13	0.240	0.270	0.220	0.260	0.260	510,800
2023-12-12	0.240	0.270	0.240	0.250	0.250	331,000
2023-12-11	0.240	0.250	0.240	0.250	0.250	169,800
2023-12-08	0.220	0.240	0.220	0.230	0.230	102,800
2023-12-07	0.210	0.230	0.200	0.220	0.220	493,900
2023-12-06	0.210	0.220	0.210	0.210	0.210	42,100

← NewerPage 12 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.