Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.400	2.450	2.330	2.350	2.350	811,700
2025-10-31	2.350	2.380	2.240	2.350	2.350	699,200
2025-10-30	2.190	2.300	2.170	2.290	2.290	1,123,200
2025-10-29	2.040	2.190	2.030	2.140	2.140	1,622,600
2025-10-28	1.910	2.050	1.910	2.010	2.010	893,500
2025-10-27	1.900	1.960	1.840	1.900	1.900	656,900
2025-10-24	1.890	2.000	1.860	1.960	1.960	417,700
2025-10-23	1.890	1.950	1.870	1.930	1.930	655,300
2025-10-22	1.810	1.870	1.760	1.820	1.820	592,500
2025-10-21	1.960	1.960	1.840	1.840	1.840	993,600
2025-10-20	2.030	2.060	2.000	2.010	2.010	699,600
2025-10-17	2.130	2.140	1.940	2.010	2.010	1,531,500
2025-10-16	2.160	2.220	2.130	2.170	2.170	399,400
2025-10-15	2.130	2.210	2.100	2.170	2.170	446,100
2025-10-14	2.110	2.150	2.100	2.100	2.100	299,900
2025-10-10	2.080	2.220	2.060	2.110	2.110	1,117,700
2025-10-09	2.090	2.090	1.930	2.000	2.000	516,400
2025-10-08	1.970	2.070	1.950	2.050	2.050	654,700
2025-10-07	2.030	2.030	1.900	1.960	1.960	552,300
2025-10-06	2.000	2.030	1.950	2.030	2.030	855,800
2025-10-03	1.930	2.010	1.900	1.980	1.980	353,000
2025-10-02	2.010	2.010	1.860	1.900	1.900	914,700
2025-10-01	1.980	2.000	1.920	1.990	1.990	357,500
2025-09-30	1.960	2.000	1.950	1.990	1.990	404,800
2025-09-29	2.060	2.090	1.970	2.010	2.010	477,000
2025-09-26	1.820	2.040	1.820	2.030	2.030	971,500
2025-09-25	1.750	1.830	1.740	1.800	1.800	324,900
2025-09-24	1.690	1.770	1.660	1.720	1.720	664,800
2025-09-23	1.790	1.790	1.670	1.720	1.720	428,500
2025-09-22	1.750	1.810	1.740	1.790	1.790	1,023,300
2025-09-19	1.610	1.730	1.600	1.720	1.720	715,300
2025-09-18	1.640	1.650	1.570	1.620	1.620	390,700
2025-09-17	1.640	1.670	1.580	1.650	1.650	505,900
2025-09-16	1.710	1.720	1.640	1.650	1.650	472,100
2025-09-15	1.730	1.750	1.620	1.690	1.690	593,900
2025-09-12	1.830	1.830	1.720	1.750	1.750	311,500
2025-09-11	1.780	1.790	1.770	1.790	1.790	72,200
2025-09-10	1.780	1.840	1.750	1.760	1.760	340,400
2025-09-09	1.750	1.820	1.730	1.790	1.790	334,300
2025-09-08	1.780	1.780	1.720	1.740	1.740	410,800
2025-09-05	1.780	1.820	1.710	1.730	1.730	333,300
2025-09-04	1.750	1.810	1.740	1.760	1.760	196,200
2025-09-03	1.900	1.900	1.760	1.790	1.790	284,100
2025-09-02	1.870	1.900	1.800	1.830	1.830	710,100
2025-08-29	1.660	1.820	1.660	1.820	1.820	327,700
2025-08-28	1.650	1.680	1.640	1.670	1.670	519,900
2025-08-27	1.690	1.700	1.630	1.660	1.660	211,600
2025-08-26	1.640	1.690	1.630	1.680	1.680	277,000
2025-08-25	1.600	1.660	1.600	1.610	1.610	167,700
2025-08-22	1.590	1.620	1.580	1.600	1.600	147,400
2025-08-21	1.590	1.610	1.590	1.600	1.600	166,500
2025-08-20	1.620	1.640	1.560	1.570	1.570	482,100
2025-08-19	1.650	1.670	1.610	1.630	1.630	216,000
2025-08-18	1.700	1.700	1.650	1.670	1.670	72,400
2025-08-15	1.680	1.720	1.660	1.670	1.670	212,000
2025-08-14	1.710	1.780	1.680	1.690	1.690	325,200
2025-08-13	1.840	1.840	1.700	1.740	1.740	305,400
2025-08-12	1.700	1.790	1.670	1.760	1.760	314,500
2025-08-11	1.620	1.720	1.600	1.700	1.700	639,700
2025-08-08	1.620	1.630	1.610	1.630	1.630	289,600

← NewerPage 5 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.