Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.800	0.810	0.790	0.810	0.810	325,900
2025-02-12	0.770	0.800	0.760	0.790	0.790	124,000
2025-02-11	0.780	0.790	0.770	0.770	0.770	188,800
2025-02-10	0.800	0.820	0.780	0.780	0.780	324,300
2025-02-07	0.790	0.800	0.770	0.780	0.780	798,900
2025-02-06	0.780	0.800	0.770	0.790	0.790	120,100
2025-02-05	0.730	0.810	0.730	0.790	0.790	2,615,500
2025-02-04	0.700	0.730	0.690	0.710	0.710	505,800
2025-02-03	0.690	0.710	0.670	0.700	0.700	323,500
2025-01-31	0.710	0.710	0.690	0.690	0.690	397,800
2025-01-30	0.690	0.710	0.690	0.700	0.700	464,200
2025-01-29	0.680	0.690	0.670	0.680	0.680	267,400
2025-01-28	0.660	0.680	0.660	0.670	0.670	102,600
2025-01-27	0.670	0.680	0.660	0.670	0.670	64,300
2025-01-24	0.680	0.680	0.670	0.670	0.670	181,700
2025-01-23	0.640	0.680	0.640	0.670	0.670	455,500
2025-01-22	0.640	0.660	0.630	0.650	0.650	100,300
2025-01-21	0.650	0.660	0.640	0.650	0.650	104,000
2025-01-20	0.660	0.660	0.650	0.660	0.660	167,000
2025-01-17	0.650	0.670	0.640	0.650	0.650	186,600
2025-01-16	0.650	0.670	0.650	0.650	0.650	343,000
2025-01-15	0.620	0.650	0.620	0.650	0.650	265,700
2025-01-14	0.620	0.640	0.620	0.620	0.620	204,800
2025-01-13	0.630	0.630	0.600	0.630	0.630	181,200
2025-01-10	0.630	0.640	0.610	0.630	0.630	110,100
2025-01-09	0.620	0.630	0.620	0.630	0.630	182,100
2025-01-08	0.610	0.630	0.600	0.620	0.620	176,700
2025-01-07	0.620	0.630	0.610	0.610	0.610	517,100
2025-01-06	0.630	0.640	0.600	0.610	0.610	482,000
2025-01-03	0.650	0.650	0.630	0.630	0.630	131,200
2025-01-02	0.640	0.650	0.630	0.640	0.640	340,800
2024-12-31	0.620	0.640	0.620	0.640	0.640	123,200
2024-12-30	0.600	0.630	0.600	0.630	0.630	292,800
2024-12-27	0.600	0.610	0.590	0.610	0.610	373,000
2024-12-24	0.600	0.610	0.600	0.610	0.610	102,500
2024-12-23	0.600	0.620	0.600	0.610	0.610	92,900
2024-12-20	0.580	0.620	0.580	0.600	0.600	225,800
2024-12-19	0.610	0.610	0.580	0.600	0.600	528,000
2024-12-18	0.610	0.630	0.580	0.590	0.590	248,600
2024-12-17	0.630	0.630	0.610	0.620	0.620	400,000
2024-12-16	0.610	0.630	0.610	0.630	0.630	225,000
2024-12-13	0.610	0.630	0.610	0.630	0.630	192,000
2024-12-12	0.630	0.630	0.620	0.620	0.620	405,600
2024-12-11	0.630	0.640	0.630	0.630	0.630	557,800
2024-12-10	0.620	0.650	0.620	0.630	0.630	185,700
2024-12-09	0.630	0.650	0.620	0.620	0.620	512,600
2024-12-06	0.620	0.640	0.620	0.640	0.640	123,000
2024-12-05	0.630	0.630	0.610	0.610	0.610	127,000
2024-12-04	0.620	0.640	0.600	0.620	0.620	134,200
2024-12-03	0.630	0.630	0.580	0.610	0.610	980,600
2024-12-02	0.650	0.650	0.610	0.620	0.620	420,100
2024-11-29	0.670	0.670	0.630	0.640	0.640	2,112,000
2024-11-28	0.660	0.660	0.660	0.660	0.660	6,100
2024-11-27	0.700	0.700	0.660	0.670	0.670	365,800
2024-11-26	0.700	0.710	0.670	0.680	0.680	718,800
2024-11-25	0.660	0.700	0.660	0.700	0.700	202,400
2024-11-22	0.680	0.680	0.660	0.680	0.680	191,900
2024-11-21	0.660	0.690	0.660	0.680	0.680	77,800
2024-11-20	0.660	0.690	0.660	0.660	0.660	411,800
2024-11-19	0.680	0.690	0.660	0.670	0.670	641,800

← NewerPage 8 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.