Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.070	1.080	1.020	1.050	1.050	533,800
2025-05-09	1.080	1.100	1.050	1.080	1.080	241,200
2025-05-08	1.090	1.090	1.050	1.050	1.050	229,700
2025-05-07	1.090	1.120	1.080	1.090	1.090	238,100
2025-05-06	1.050	1.100	1.010	1.100	1.100	579,600
2025-05-05	1.020	1.050	1.010	1.010	1.010	284,800
2025-05-02	1.020	1.030	1.010	1.020	1.020	223,500
2025-05-01	1.040	1.040	0.980	0.980	0.980	306,800
2025-04-30	1.040	1.060	1.030	1.040	1.040	483,800
2025-04-29	1.030	1.050	1.020	1.040	1.040	242,200
2025-04-28	1.030	1.030	0.990	1.010	1.010	183,700
2025-04-25	1.020	1.060	1.000	1.050	1.050	685,900
2025-04-24	0.940	1.020	0.930	1.020	1.020	728,500
2025-04-23	0.870	0.940	0.870	0.940	0.940	628,900
2025-04-22	0.920	0.920	0.890	0.900	0.900	845,200
2025-04-21	0.940	0.940	0.880	0.900	0.900	1,305,500
2025-04-17	0.960	0.960	0.900	0.900	0.900	760,200
2025-04-16	0.910	0.930	0.880	0.930	0.930	861,600
2025-04-15	0.930	0.930	0.890	0.900	0.900	369,000
2025-04-14	0.900	0.930	0.880	0.910	0.910	1,222,400
2025-04-11	0.860	0.900	0.850	0.900	0.900	777,000
2025-04-10	0.830	0.850	0.800	0.840	0.840	433,800
2025-04-09	0.790	0.830	0.750	0.830	0.830	797,800
2025-04-08	0.790	0.790	0.760	0.780	0.780	954,800
2025-04-07	0.740	0.790	0.720	0.750	0.750	1,591,300
2025-04-04	0.810	0.820	0.750	0.770	0.770	1,176,800
2025-04-03	0.830	0.850	0.770	0.840	0.840	287,800
2025-04-02	0.840	0.880	0.840	0.870	0.870	310,600
2025-04-01	0.870	0.870	0.850	0.870	0.870	261,600
2025-03-31	0.880	0.900	0.850	0.880	0.880	709,900
2025-03-28	0.930	0.930	0.870	0.880	0.880	270,300
2025-03-27	0.890	0.930	0.880	0.920	0.920	901,700
2025-03-26	0.910	0.920	0.870	0.880	0.880	343,900
2025-03-25	0.840	0.910	0.840	0.900	0.900	692,800
2025-03-24	0.790	0.840	0.780	0.840	0.840	517,200
2025-03-21	0.800	0.800	0.760	0.780	0.780	323,000
2025-03-20	0.800	0.810	0.790	0.810	0.810	72,800
2025-03-19	0.800	0.820	0.780	0.780	0.780	354,900
2025-03-18	0.800	0.830	0.800	0.810	0.810	269,300
2025-03-17	0.780	0.810	0.780	0.800	0.800	210,700
2025-03-14	0.800	0.800	0.770	0.780	0.780	96,900
2025-03-13	0.780	0.800	0.770	0.790	0.790	227,800
2025-03-12	0.750	0.780	0.750	0.780	0.780	233,700
2025-03-11	0.720	0.750	0.720	0.750	0.750	235,800
2025-03-10	0.740	0.750	0.700	0.710	0.710	781,200
2025-03-07	0.700	0.740	0.700	0.740	0.740	93,700
2025-03-06	0.720	0.730	0.690	0.710	0.710	1,358,700
2025-03-05	0.720	0.740	0.710	0.720	0.720	367,900
2025-03-04	0.720	0.720	0.690	0.710	0.710	805,000
2025-03-03	0.750	0.750	0.710	0.710	0.710	1,116,700
2025-02-28	0.730	0.750	0.720	0.740	0.740	259,200
2025-02-27	0.760	0.760	0.730	0.730	0.730	315,500
2025-02-26	0.750	0.770	0.750	0.760	0.760	192,200
2025-02-25	0.770	0.770	0.740	0.740	0.740	1,060,900
2025-02-24	0.770	0.780	0.750	0.780	0.780	188,700
2025-02-21	0.750	0.780	0.750	0.780	0.780	232,300
2025-02-20	0.770	0.780	0.750	0.750	0.750	219,100
2025-02-19	0.780	0.780	0.760	0.760	0.760	88,500
2025-02-18	0.750	0.790	0.750	0.780	0.780	119,000
2025-02-14	0.820	0.820	0.750	0.750	0.750	853,700

← NewerPage 7 of 21 · 1,255 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.