Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.300	0.300	0.280	0.280	0.280	305,400
2022-06-29	0.310	0.310	0.280	0.300	0.300	193,300
2022-06-28	0.320	0.330	0.290	0.300	0.300	437,300
2022-06-27	0.340	0.340	0.300	0.300	0.300	498,600
2022-06-24	0.240	0.340	0.240	0.340	0.340	3,769,200
2022-06-23	0.450	0.470	0.220	0.230	0.230	7,735,300
2022-06-22	0.570	0.570	0.520	0.540	0.540	39,600
2022-06-21	0.520	0.560	0.520	0.540	0.540	105,200
2022-06-20	0.550	0.550	0.520	0.530	0.530	88,300
2022-06-17	0.540	0.550	0.530	0.530	0.530	43,200
2022-06-16	0.540	0.570	0.520	0.540	0.540	108,100
2022-06-15	0.550	0.550	0.530	0.550	0.550	138,900
2022-06-14	0.560	0.560	0.520	0.540	0.540	135,400
2022-06-13	0.570	0.570	0.540	0.560	0.560	58,600
2022-06-10	0.550	0.570	0.550	0.550	0.550	91,300
2022-06-09	0.560	0.570	0.560	0.570	0.570	22,600
2022-06-08	0.550	0.570	0.540	0.570	0.570	98,300
2022-06-07	0.560	0.560	0.550	0.550	0.550	98,200
2022-06-06	0.590	0.590	0.560	0.560	0.560	96,100
2022-06-03	0.610	0.620	0.580	0.580	0.580	55,700
2022-06-02	0.530	0.610	0.530	0.610	0.610	141,600
2022-06-01	0.540	0.560	0.540	0.550	0.550	17,300
2022-05-31	0.560	0.570	0.550	0.560	0.560	26,000
2022-05-30	0.530	0.570	0.520	0.570	0.570	410,500
2022-05-27	0.550	0.550	0.530	0.530	0.530	171,600
2022-05-26	0.550	0.550	0.550	0.550	0.550	85,800
2022-05-25	0.560	0.560	0.540	0.550	0.550	27,800
2022-05-24	0.560	0.560	0.550	0.560	0.560	34,600
2022-05-20	0.580	0.580	0.560	0.570	0.570	28,500
2022-05-19	0.510	0.570	0.510	0.570	0.570	201,800
2022-05-18	0.550	0.550	0.500	0.530	0.530	355,500
2022-05-17	0.560	0.560	0.540	0.550	0.550	211,000
2022-05-16	0.550	0.550	0.530	0.550	0.550	41,900
2022-05-13	0.530	0.600	0.530	0.560	0.560	189,900
2022-05-12	0.560	0.570	0.510	0.520	0.520	262,500
2022-05-11	0.590	0.590	0.560	0.560	0.560	47,900
2022-05-10	0.610	0.610	0.560	0.570	0.570	69,300
2022-05-09	0.610	0.610	0.540	0.600	0.600	303,300
2022-05-06	0.620	0.630	0.610	0.630	0.630	51,500
2022-05-05	0.630	0.630	0.610	0.630	0.630	48,200
2022-05-04	0.630	0.630	0.590	0.620	0.620	115,800
2022-05-03	0.660	0.660	0.620	0.630	0.630	128,300
2022-05-02	0.650	0.650	0.630	0.630	0.630	62,500
2022-04-29	0.640	0.680	0.640	0.670	0.670	180,600
2022-04-28	0.610	0.640	0.610	0.640	0.640	31,000
2022-04-27	0.630	0.630	0.620	0.630	0.630	92,600
2022-04-26	0.690	0.690	0.640	0.650	0.650	70,000
2022-04-25	0.670	0.680	0.630	0.680	0.680	233,800
2022-04-22	0.720	0.720	0.680	0.680	0.680	241,000
2022-04-21	0.760	0.760	0.710	0.720	0.720	145,100
2022-04-20	0.770	0.770	0.750	0.750	0.750	485,100
2022-04-19	0.790	0.790	0.780	0.790	0.790	57,700
2022-04-18	0.800	0.800	0.790	0.790	0.790	210,000
2022-04-14	0.780	0.790	0.770	0.790	0.790	156,000
2022-04-13	0.740	0.780	0.740	0.770	0.770	96,700
2022-04-12	0.750	0.760	0.750	0.750	0.750	120,500
2022-04-11	0.730	0.760	0.730	0.760	0.760	69,200
2022-04-08	0.730	0.750	0.720	0.740	0.740	132,400
2022-04-07	0.740	0.740	0.730	0.730	0.730	6,500
2022-04-06	0.740	0.740	0.740	0.740	0.740	27,400

← NewerPage 19 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.