Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	4.020	4.030	3.640	3.790	3.790	3,547,000
2026-01-28	4.000	4.080	3.900	4.000	4.000	2,359,600
2026-01-27	3.800	4.010	3.710	3.980	3.980	2,654,900
2026-01-26	3.980	4.090	3.770	3.820	3.820	2,853,700
2026-01-23	3.790	3.880	3.680	3.880	3.880	725,600
2026-01-22	3.520	3.780	3.520	3.760	3.760	1,852,500
2026-01-21	3.600	3.620	3.490	3.500	3.500	1,108,900
2026-01-20	3.600	3.610	3.480	3.550	3.550	906,300
2026-01-19	3.600	3.630	3.530	3.550	3.550	785,200
2026-01-16	3.510	3.560	3.380	3.550	3.550	824,200
2026-01-15	3.590	3.600	3.450	3.470	3.470	1,128,200
2026-01-14	3.640	3.670	3.580	3.590	3.590	952,700
2026-01-13	3.460	3.620	3.330	3.600	3.600	2,523,200
2026-01-12	3.540	3.540	3.360	3.420	3.420	1,377,100
2026-01-09	3.420	3.510	3.400	3.460	3.460	1,292,100
2026-01-08	3.340	3.380	3.280	3.370	3.370	885,100
2026-01-07	3.360	3.450	3.200	3.420	3.420	1,155,600
2026-01-06	3.540	3.570	3.340	3.410	3.410	1,066,900
2026-01-05	3.450	3.510	3.370	3.500	3.500	920,400
2026-01-02	3.460	3.570	3.300	3.370	3.370	1,287,400
2025-12-31	3.280	3.420	3.260	3.400	3.400	912,200
2025-12-30	3.320	3.400	3.230	3.330	3.330	896,100
2025-12-29	3.270	3.450	3.040	3.250	3.250	2,150,400
2025-12-24	3.160	3.290	3.130	3.240	3.240	977,000
2025-12-23	3.030	3.150	3.010	3.100	3.100	1,868,000
2025-12-22	2.850	3.050	2.840	2.990	2.990	1,999,300
2025-12-19	2.770	2.840	2.770	2.800	2.800	1,730,500
2025-12-18	2.800	2.850	2.730	2.750	2.750	873,500
2025-12-17	2.910	2.940	2.750	2.780	2.780	1,270,300
2025-12-16	2.850	2.940	2.830	2.870	2.870	961,900
2025-12-15	2.790	2.850	2.720	2.800	2.800	2,195,000
2025-12-12	2.540	2.750	2.530	2.690	2.690	1,756,000
2025-12-11	2.600	2.640	2.500	2.520	2.520	2,080,400
2025-12-10	2.470	2.510	2.400	2.490	2.490	2,106,100
2025-12-09	2.380	2.500	2.350	2.450	2.450	5,962,200
2025-12-08	2.450	2.510	2.420	2.500	2.500	389,900
2025-12-05	2.440	2.500	2.410	2.430	2.430	343,800
2025-12-04	2.500	2.500	2.430	2.430	2.430	197,600
2025-12-03	2.430	2.500	2.400	2.480	2.480	345,700
2025-12-02	2.450	2.470	2.340	2.420	2.420	517,100
2025-12-01	2.500	2.500	2.450	2.450	2.450	542,300
2025-11-28	2.450	2.500	2.440	2.500	2.500	443,900
2025-11-27	2.480	2.490	2.400	2.400	2.400	44,600
2025-11-26	2.380	2.480	2.340	2.460	2.460	460,500
2025-11-25	2.330	2.450	2.320	2.370	2.370	719,900
2025-11-24	2.170	2.290	2.150	2.260	2.260	474,900
2025-11-21	2.150	2.220	2.130	2.160	2.160	179,500
2025-11-20	2.190	2.260	2.150	2.160	2.160	395,200
2025-11-19	2.180	2.270	2.170	2.200	2.200	192,000
2025-11-18	2.160	2.210	2.100	2.200	2.200	340,700
2025-11-17	2.290	2.300	2.160	2.170	2.170	328,200
2025-11-14	2.150	2.300	2.120	2.290	2.290	260,300
2025-11-13	2.370	2.400	2.210	2.240	2.240	322,200
2025-11-12	2.220	2.370	2.220	2.330	2.330	357,000
2025-11-11	2.280	2.320	2.220	2.250	2.250	242,900
2025-11-10	2.250	2.340	2.200	2.240	2.240	793,800
2025-11-07	2.180	2.190	2.150	2.170	2.170	544,000
2025-11-06	2.190	2.240	2.140	2.160	2.160	378,600
2025-11-05	2.170	2.220	2.170	2.190	2.190	1,510,200
2025-11-04	2.330	2.350	2.060	2.150	2.150	1,731,800

← NewerPage 4 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.