Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.800	2.890	2.770	2.790	2.790	674,000
2026-07-21	2.710	2.780	2.670	2.710	2.710	697,900
2026-07-20	2.610	2.690	2.580	2.650	2.650	491,200
2026-07-17	2.510	2.680	2.480	2.610	2.610	840,300
2026-07-16	2.580	2.620	2.520	2.570	2.570	1,119,100
2026-07-15	2.630	2.680	2.580	2.640	2.640	592,400
2026-07-14	2.740	2.780	2.610	2.620	2.620	1,342,600
2026-07-13	2.660	2.700	2.600	2.610	2.610	280,400
2026-07-10	2.670	2.720	2.620	2.680	2.680	316,200
2026-07-09	2.700	2.750	2.690	2.700	2.700	543,000
2026-07-08	2.700	2.750	2.590	2.630	2.630	872,300
2026-07-07	2.830	2.910	2.760	2.790	2.790	593,900
2026-07-06	2.920	2.930	2.780	2.870	2.870	900,700
2026-07-03	2.920	2.990	2.920	2.980	2.980	547,600
2026-07-02	2.700	2.910	2.700	2.890	2.890	1,016,600
2026-06-30	2.590	2.750	2.550	2.660	2.660	1,016,800
2026-06-29	2.520	2.580	2.450	2.570	2.570	955,500
2026-06-26	2.500	2.590	2.460	2.540	2.540	538,700
2026-06-25	2.440	2.580	2.440	2.490	2.490	949,000
2026-06-24	2.470	2.520	2.350	2.430	2.430	1,431,900
2026-06-23	2.500	2.610	2.440	2.560	2.560	1,036,400
2026-06-22	2.650	2.720	2.550	2.630	2.630	1,023,100
2026-06-19	2.650	2.700	2.600	2.670	2.670	2,608,000
2026-06-18	2.750	2.820	2.620	2.690	2.690	1,397,900
2026-06-17	2.890	2.970	2.780	2.800	2.800	1,059,100
2026-06-16	2.900	2.940	2.840	2.890	2.890	803,000
2026-06-15	2.880	2.990	2.830	2.860	2.860	1,034,200
2026-06-12	2.680	2.750	2.630	2.740	2.740	955,900
2026-06-11	2.500	2.690	2.500	2.640	2.640	1,173,000
2026-06-10	2.570	2.630	2.460	2.480	2.480	1,718,600
2026-06-09	2.790	2.890	2.560	2.630	2.630	1,747,600
2026-06-08	2.700	2.770	2.670	2.750	2.750	1,579,600
2026-06-05	2.950	2.950	2.670	2.680	2.680	1,982,000
2026-06-04	3.080	3.110	2.980	3.010	3.010	1,824,500
2026-06-03	3.160	3.160	2.990	3.040	3.040	1,048,500
2026-06-02	3.220	3.290	3.170	3.210	3.210	889,700
2026-06-01	3.070	3.250	3.000	3.210	3.210	1,223,600
2026-05-29	3.080	3.200	2.980	3.190	3.190	3,939,400
2026-05-28	2.920	2.990	2.860	2.960	2.960	876,800
2026-05-27	3.110	3.110	2.930	2.950	2.950	620,200
2026-05-26	3.070	3.170	3.040	3.130	3.130	580,200
2026-05-25	3.080	3.180	3.060	3.150	3.150	375,200
2026-05-22	3.030	3.080	2.970	3.020	3.020	735,800
2026-05-21	2.860	3.080	2.860	3.050	3.050	1,074,200
2026-05-20	2.900	3.010	2.840	2.920	2.920	1,568,700
2026-05-19	2.900	3.010	2.810	2.850	2.850	1,534,500
2026-05-15	3.130	3.150	3.010	3.030	3.030	1,070,500
2026-05-14	3.320	3.340	3.230	3.250	3.250	680,400
2026-05-13	3.330	3.450	3.290	3.300	3.300	1,192,500
2026-05-12	3.160	3.400	3.160	3.380	3.380	1,521,700
2026-05-11	3.190	3.350	3.170	3.220	3.220	2,202,900
2026-05-08	2.950	3.200	2.950	3.150	3.150	1,214,700
2026-05-07	2.820	2.980	2.800	2.950	2.950	1,445,300
2026-05-06	2.760	2.780	2.650	2.760	2.760	1,754,600
2026-05-05	2.630	2.680	2.570	2.580	2.580	835,800
2026-05-04	2.540	2.660	2.530	2.570	2.570	998,300
2026-05-01	2.570	2.610	2.540	2.570	2.570	553,400
2026-04-30	2.620	2.660	2.550	2.580	2.580	826,100
2026-04-29	2.600	2.610	2.520	2.540	2.540	1,333,000
2026-04-28	2.790	2.790	2.630	2.640	2.640	1,302,200

← NewerPage 2 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.