Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.750	2.830	2.700	2.800	2.800	546,900
2026-04-24	2.730	2.800	2.700	2.750	2.750	641,000
2026-04-23	2.720	2.790	2.660	2.770	2.770	912,900
2026-04-22	2.750	2.800	2.730	2.780	2.780	688,200
2026-04-21	2.890	2.890	2.670	2.680	2.680	1,042,900
2026-04-20	2.850	2.900	2.800	2.880	2.880	787,200
2026-04-17	2.750	2.920	2.750	2.910	2.910	1,783,100
2026-04-16	2.780	2.800	2.720	2.720	2.720	989,000
2026-04-15	2.800	2.830	2.700	2.740	2.740	1,089,600
2026-04-14	2.870	2.880	2.810	2.840	2.840	1,225,400
2026-04-13	2.800	2.920	2.770	2.830	2.830	1,210,900
2026-04-10	2.780	2.850	2.770	2.820	2.820	1,894,600
2026-04-09	2.750	2.830	2.710	2.780	2.780	883,800
2026-04-08	2.890	2.900	2.730	2.800	2.800	2,176,000
2026-04-07	2.750	2.750	2.650	2.730	2.730	708,100
2026-04-06	2.680	2.790	2.680	2.760	2.760	604,200
2026-04-02	2.580	2.770	2.510	2.720	2.720	1,766,100
2026-04-01	2.910	2.920	2.730	2.750	2.750	1,451,300
2026-03-31	2.620	2.760	2.590	2.720	2.720	1,942,000
2026-03-30	2.590	2.650	2.470	2.530	2.530	1,350,600
2026-03-27	2.410	2.600	2.400	2.550	2.550	1,329,700
2026-03-26	2.430	2.490	2.360	2.360	2.360	1,170,800
2026-03-25	2.660	2.690	2.510	2.530	2.530	1,497,400
2026-03-24	2.490	2.560	2.380	2.490	2.490	2,021,300
2026-03-23	2.350	2.600	2.350	2.520	2.520	1,383,900
2026-03-20	2.600	2.620	2.350	2.400	2.400	5,108,600
2026-03-19	2.430	2.590	2.370	2.580	2.580	3,261,300
2026-03-18	2.650	2.750	2.590	2.640	2.640	1,419,400
2026-03-17	2.760	2.880	2.740	2.770	2.770	1,463,500
2026-03-16	2.710	2.850	2.660	2.690	2.690	2,146,500
2026-03-13	2.910	2.950	2.665	2.770	2.770	4,874,872
2026-03-12	3.100	3.130	2.990	2.990	2.990	1,726,000
2026-03-11	3.230	3.300	3.080	3.120	3.120	1,360,100
2026-03-10	3.320	3.440	3.280	3.280	3.280	940,681
2026-03-09	3.110	3.310	3.050	3.260	3.260	2,003,127
2026-03-06	3.200	3.310	3.160	3.210	3.210	1,394,500
2026-03-05	3.380	3.390	3.180	3.260	3.260	1,370,600
2026-03-04	3.470	3.550	3.340	3.370	3.370	1,273,600
2026-03-03	3.450	3.490	3.290	3.420	3.420	1,543,400
2026-03-02	3.750	3.770	3.490	3.680	3.680	3,100,400
2026-02-27	3.830	3.920	3.740	3.790	3.790	13,179,000
2026-02-26	3.600	3.840	3.560	3.830	3.830	1,213,300
2026-02-25	3.600	3.700	3.560	3.650	3.650	1,292,700
2026-02-24	3.320	3.620	3.280	3.570	3.570	1,409,400
2026-02-23	3.350	3.430	3.340	3.390	3.390	1,244,500
2026-02-20	3.260	3.350	3.210	3.300	3.300	962,600
2026-02-19	3.250	3.260	3.180	3.250	3.250	657,000
2026-02-18	3.200	3.320	3.200	3.220	3.220	1,281,200
2026-02-17	3.180	3.300	3.100	3.150	3.150	1,153,100
2026-02-13	3.150	3.320	3.130	3.320	3.320	1,635,900
2026-02-12	3.340	3.370	3.100	3.100	3.100	1,930,500
2026-02-11	3.280	3.370	3.200	3.370	3.370	2,687,000
2026-02-10	3.290	3.300	3.150	3.200	3.200	1,999,400
2026-02-09	3.220	3.330	3.190	3.280	3.280	1,802,500
2026-02-06	3.010	3.180	3.000	3.150	3.150	2,001,600
2026-02-05	3.040	3.150	2.940	2.970	2.970	2,285,700
2026-02-04	3.420	3.470	3.090	3.220	3.220	1,792,500
2026-02-03	3.300	3.400	3.270	3.330	3.330	4,162,200
2026-02-02	3.280	3.360	3.190	3.190	3.190	3,315,500
2026-01-30	3.600	3.620	3.230	3.250	3.250	4,488,700

← NewerPage 3 of 21 · 1,258 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.