Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.790	0.790	0.750	0.760	0.760	84,300
2022-04-04	0.760	0.800	0.760	0.790	0.790	85,300
2022-04-01	0.780	0.790	0.780	0.780	0.780	87,800
2022-03-31	0.730	0.740	0.730	0.740	0.740	53,400
2022-03-30	0.750	0.750	0.710	0.710	0.710	64,800
2022-03-29	0.720	0.720	0.710	0.720	0.720	78,600
2022-03-28	0.770	0.770	0.730	0.730	0.730	31,500
2022-03-25	0.780	0.780	0.750	0.760	0.760	143,500
2022-03-24	0.780	0.790	0.770	0.780	0.780	45,400
2022-03-23	0.770	0.770	0.750	0.760	0.760	47,100
2022-03-22	0.780	0.780	0.760	0.770	0.770	27,400
2022-03-21	0.780	0.790	0.760	0.760	0.760	102,800
2022-03-18	0.790	0.790	0.760	0.780	0.780	180,100
2022-03-17	0.750	0.800	0.750	0.800	0.800	85,600
2022-03-16	0.730	0.730	0.720	0.730	0.730	62,900
2022-03-15	0.750	0.750	0.720	0.720	0.720	81,000
2022-03-14	0.740	0.750	0.720	0.720	0.720	90,600
2022-03-11	0.740	0.760	0.740	0.740	0.740	62,100
2022-03-10	0.770	0.780	0.730	0.780	0.780	213,600
2022-03-09	0.770	0.770	0.740	0.750	0.750	296,500
2022-03-08	0.790	0.850	0.790	0.790	0.790	598,500
2022-03-07	0.800	0.840	0.770	0.800	0.800	774,500
2022-03-04	0.700	0.770	0.700	0.760	0.760	734,500
2022-03-03	0.690	0.690	0.680	0.690	0.690	195,700
2022-03-02	0.680	0.700	0.680	0.690	0.690	71,300
2022-03-01	0.660	0.680	0.660	0.670	0.670	70,600
2022-02-28	0.670	0.680	0.660	0.660	0.660	108,500
2022-02-25	0.650	0.660	0.650	0.660	0.660	4,900
2022-02-24	0.680	0.700	0.660	0.660	0.660	168,900
2022-02-23	0.640	0.650	0.630	0.630	0.630	208,700
2022-02-22	0.650	0.660	0.650	0.650	0.650	52,100
2022-02-18	0.660	0.660	0.630	0.650	0.650	236,900
2022-02-17	0.620	0.660	0.610	0.650	0.650	377,100
2022-02-16	0.610	0.620	0.590	0.610	0.610	204,500
2022-02-15	0.570	0.600	0.570	0.600	0.600	82,900
2022-02-14	0.610	0.610	0.580	0.590	0.590	89,200
2022-02-11	0.580	0.600	0.580	0.600	0.600	94,700
2022-02-10	0.600	0.610	0.570	0.580	0.580	93,200
2022-02-09	0.610	0.610	0.600	0.600	0.600	127,100
2022-02-08	0.620	0.620	0.600	0.600	0.600	43,300
2022-02-07	0.590	0.620	0.590	0.600	0.600	76,800
2022-02-04	0.600	0.600	0.590	0.590	0.590	5,600
2022-02-03	0.610	0.610	0.590	0.590	0.590	73,600
2022-02-02	0.620	0.620	0.610	0.610	0.610	24,400
2022-02-01	0.610	0.610	0.610	0.610	0.610	4,200
2022-01-31	0.620	0.620	0.600	0.600	0.600	22,500
2022-01-28	0.610	0.640	0.610	0.620	0.620	104,800
2022-01-27	0.620	0.650	0.600	0.610	0.610	176,300
2022-01-26	0.660	0.670	0.620	0.630	0.630	60,800
2022-01-25	0.680	0.680	0.650	0.660	0.660	353,700
2022-01-24	0.650	0.680	0.640	0.650	0.650	219,700
2022-01-21	0.690	0.690	0.640	0.660	0.660	150,200
2022-01-20	0.660	0.720	0.660	0.680	0.680	362,200
2022-01-19	0.600	0.670	0.600	0.650	0.650	643,000
2022-01-18	0.560	0.600	0.560	0.590	0.590	87,800
2022-01-17	0.560	0.570	0.560	0.570	0.570	51,000
2022-01-14	0.570	0.570	0.530	0.530	0.530	313,400
2022-01-13	0.600	0.600	0.570	0.570	0.570	47,600
2022-01-12	0.590	0.610	0.590	0.590	0.590	91,900
2022-01-11	0.600	0.600	0.580	0.590	0.590	157,500

← NewerPage 20 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.