Rio2 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 249,500 |
| 2025-08-06 | 1.600 | 1.630 | 1.570 | 1.630 | 1.630 | 359,400 |
| 2025-08-05 | 1.520 | 1.600 | 1.520 | 1.590 | 1.590 | 475,100 |
| 2025-08-01 | 1.490 | 1.520 | 1.460 | 1.460 | 1.460 | 153,800 |
| 2025-07-31 | 1.410 | 1.510 | 1.410 | 1.500 | 1.500 | 252,200 |
| 2025-07-30 | 1.520 | 1.520 | 1.390 | 1.430 | 1.430 | 606,900 |
| 2025-07-29 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 528,800 |
| 2025-07-28 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 255,000 |
| 2025-07-25 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 256,500 |
| 2025-07-24 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 138,400 |
| 2025-07-23 | 1.620 | 1.630 | 1.550 | 1.600 | 1.600 | 500,700 |
| 2025-07-22 | 1.560 | 1.620 | 1.550 | 1.620 | 1.620 | 322,300 |
| 2025-07-21 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 374,500 |
| 2025-07-18 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 413,300 |
| 2025-07-17 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 902,700 |
| 2025-07-16 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 247,700 |
| 2025-07-15 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 277,000 |
| 2025-07-14 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 457,200 |
| 2025-07-11 | 1.630 | 1.630 | 1.570 | 1.600 | 1.600 | 517,800 |
| 2025-07-10 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 392,200 |
| 2025-07-09 | 1.580 | 1.640 | 1.580 | 1.600 | 1.600 | 407,700 |
| 2025-07-08 | 1.620 | 1.620 | 1.560 | 1.590 | 1.590 | 429,900 |
| 2025-07-07 | 1.620 | 1.640 | 1.580 | 1.620 | 1.620 | 756,100 |
| 2025-07-04 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 209,000 |
| 2025-07-03 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 630,000 |
| 2025-07-02 | 1.460 | 1.620 | 1.460 | 1.620 | 1.620 | 1,876,500 |
| 2025-06-30 | 1.410 | 1.500 | 1.360 | 1.460 | 1.460 | 865,900 |
| 2025-06-27 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 476,300 |
| 2025-06-26 | 1.390 | 1.460 | 1.380 | 1.400 | 1.400 | 638,600 |
| 2025-06-25 | 1.330 | 1.410 | 1.310 | 1.380 | 1.380 | 833,200 |
| 2025-06-24 | 1.330 | 1.340 | 1.280 | 1.320 | 1.320 | 433,600 |
| 2025-06-23 | 1.260 | 1.380 | 1.260 | 1.330 | 1.330 | 581,400 |
| 2025-06-20 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 343,400 |
| 2025-06-19 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 210,400 |
| 2025-06-18 | 1.310 | 1.320 | 1.260 | 1.280 | 1.280 | 679,300 |
| 2025-06-17 | 1.280 | 1.320 | 1.280 | 1.310 | 1.310 | 266,100 |
| 2025-06-16 | 1.360 | 1.360 | 1.270 | 1.270 | 1.270 | 231,600 |
| 2025-06-13 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 223,200 |
| 2025-06-12 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 231,900 |
| 2025-06-11 | 1.240 | 1.320 | 1.240 | 1.280 | 1.280 | 774,200 |
| 2025-06-10 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 285,300 |
| 2025-06-09 | 1.200 | 1.240 | 1.180 | 1.210 | 1.210 | 669,600 |
| 2025-06-06 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 296,100 |
| 2025-06-05 | 1.280 | 1.310 | 1.240 | 1.240 | 1.240 | 523,900 |
| 2025-06-04 | 1.350 | 1.380 | 1.260 | 1.290 | 1.290 | 752,200 |
| 2025-06-03 | 1.210 | 1.330 | 1.200 | 1.320 | 1.320 | 916,300 |
| 2025-06-02 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 620,400 |
| 2025-05-30 | 1.150 | 1.240 | 1.150 | 1.170 | 1.170 | 806,000 |
| 2025-05-29 | 1.130 | 1.150 | 1.130 | 1.130 | 1.130 | 111,400 |
| 2025-05-28 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 136,900 |
| 2025-05-27 | 1.110 | 1.140 | 1.090 | 1.110 | 1.110 | 415,300 |
| 2025-05-26 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 118,800 |
| 2025-05-23 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 220,000 |
| 2025-05-22 | 1.060 | 1.100 | 1.060 | 1.070 | 1.070 | 181,100 |
| 2025-05-21 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 674,700 |
| 2025-05-20 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 746,600 |
| 2025-05-16 | 1.030 | 1.040 | 0.980 | 0.980 | 0.980 | 564,700 |
| 2025-05-15 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 326,500 |
| 2025-05-14 | 1.040 | 1.060 | 0.990 | 1.050 | 1.050 | 1,602,000 |
| 2025-05-13 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 255,400 |
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.