Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.590	0.600	0.570	0.600	0.600	44,900
2022-01-07	0.570	0.600	0.570	0.600	0.600	35,900
2022-01-06	0.610	0.610	0.570	0.570	0.570	290,900
2022-01-05	0.620	0.630	0.610	0.620	0.620	47,500
2022-01-04	0.630	0.640	0.620	0.620	0.620	82,000
2021-12-31	0.650	0.650	0.640	0.640	0.640	7,500
2021-12-30	0.630	0.650	0.620	0.650	0.650	22,000
2021-12-29	0.630	0.640	0.620	0.630	0.630	58,700
2021-12-24	0.650	0.650	0.630	0.630	0.630	3,500
2021-12-23	0.640	0.640	0.630	0.630	0.630	36,600
2021-12-22	0.640	0.650	0.610	0.630	0.630	123,800
2021-12-21	0.620	0.640	0.600	0.640	0.640	50,000
2021-12-20	0.580	0.600	0.580	0.580	0.580	96,600
2021-12-17	0.580	0.610	0.580	0.610	0.610	103,900
2021-12-16	0.580	0.610	0.560	0.570	0.570	143,300
2021-12-15	0.570	0.590	0.550	0.590	0.590	209,100
2021-12-14	0.590	0.600	0.570	0.570	0.570	79,600
2021-12-13	0.600	0.600	0.580	0.600	0.600	129,300
2021-12-10	0.640	0.680	0.620	0.620	0.620	57,500
2021-12-09	0.640	0.640	0.630	0.640	0.640	10,900
2021-12-08	0.610	0.640	0.610	0.640	0.640	5,000
2021-12-07	0.600	0.640	0.590	0.640	0.640	485,700
2021-12-06	0.610	0.610	0.580	0.600	0.600	184,900
2021-12-03	0.620	0.620	0.590	0.590	0.590	161,400
2021-12-02	0.620	0.630	0.610	0.610	0.610	200,700
2021-12-01	0.670	0.670	0.620	0.630	0.630	226,900
2021-11-30	0.660	0.690	0.650	0.660	0.660	76,300
2021-11-29	0.660	0.670	0.650	0.660	0.660	87,900
2021-11-26	0.660	0.670	0.660	0.670	0.670	59,700
2021-11-25	0.660	0.660	0.660	0.660	0.660	18,800
2021-11-24	0.690	0.700	0.660	0.670	0.670	104,900
2021-11-23	0.710	0.710	0.670	0.680	0.680	142,100
2021-11-22	0.700	0.730	0.700	0.720	0.720	150,100
2021-11-19	0.750	0.770	0.710	0.710	0.710	122,100
2021-11-18	0.730	0.740	0.720	0.730	0.730	396,800
2021-11-17	0.700	0.740	0.700	0.720	0.720	398,700
2021-11-16	0.670	0.690	0.670	0.690	0.690	204,700
2021-11-15	0.680	0.690	0.650	0.650	0.650	627,000
2021-11-12	0.650	0.660	0.640	0.640	0.640	325,600
2021-11-11	0.670	0.670	0.640	0.650	0.650	345,800
2021-11-10	0.650	0.690	0.630	0.630	0.630	450,300
2021-11-09	0.650	0.650	0.640	0.640	0.640	81,100
2021-11-08	0.640	0.650	0.640	0.640	0.640	119,100
2021-11-05	0.620	0.640	0.620	0.640	0.640	51,200
2021-11-04	0.620	0.620	0.610	0.610	0.610	48,600
2021-11-03	0.590	0.630	0.580	0.630	0.630	163,200
2021-11-02	0.600	0.600	0.590	0.600	0.600	34,900
2021-11-01	0.640	0.640	0.590	0.590	0.590	90,700
2021-10-29	0.630	0.630	0.620	0.620	0.620	31,400
2021-10-28	0.620	0.640	0.620	0.630	0.630	11,400
2021-10-27	0.640	0.640	0.630	0.630	0.630	25,300
2021-10-26	0.640	0.640	0.630	0.640	0.640	18,400
2021-10-25	0.650	0.650	0.640	0.650	0.650	153,500
2021-10-22	0.650	0.670	0.640	0.650	0.650	68,600
2021-10-21	0.640	0.640	0.640	0.640	0.640	25,000

← NewerPage 21 of 21 · 1,255 trading days

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.