Rio2 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.650	0.680	0.640	0.670	0.670	849,700
2024-11-15	0.660	0.660	0.620	0.620	0.620	396,700
2024-11-14	0.620	0.670	0.620	0.670	0.670	692,900
2024-11-13	0.640	0.640	0.620	0.640	0.640	358,900
2024-11-12	0.650	0.650	0.620	0.620	0.620	394,200
2024-11-11	0.660	0.660	0.610	0.660	0.660	597,500
2024-11-08	0.680	0.680	0.660	0.660	0.660	176,100
2024-11-07	0.670	0.690	0.660	0.680	0.680	330,000
2024-11-06	0.660	0.670	0.650	0.660	0.660	569,600
2024-11-05	0.680	0.690	0.670	0.680	0.680	77,000
2024-11-04	0.690	0.690	0.680	0.680	0.680	169,900
2024-11-01	0.700	0.720	0.690	0.690	0.690	66,400
2024-10-31	0.710	0.720	0.690	0.690	0.690	1,249,100
2024-10-30	0.720	0.730	0.710	0.720	0.720	541,100
2024-10-29	0.720	0.730	0.710	0.720	0.720	469,900
2024-10-28	0.740	0.760	0.700	0.700	0.700	439,400
2024-10-25	0.740	0.750	0.730	0.730	0.730	377,400
2024-10-24	0.720	0.740	0.700	0.720	0.720	372,200
2024-10-23	0.720	0.720	0.700	0.710	0.710	457,100
2024-10-22	0.740	0.740	0.690	0.720	0.720	3,446,400
2024-10-21	0.720	0.770	0.720	0.770	0.770	338,600
2024-10-18	0.720	0.720	0.710	0.710	0.710	158,300
2024-10-17	0.720	0.730	0.710	0.710	0.710	257,600
2024-10-16	0.690	0.720	0.680	0.720	0.720	552,300
2024-10-15	0.660	0.710	0.660	0.680	0.680	231,700
2024-10-11	0.630	0.650	0.630	0.650	0.650	145,200
2024-10-10	0.630	0.640	0.630	0.630	0.630	94,500
2024-10-09	0.630	0.640	0.620	0.620	0.620	55,500
2024-10-08	0.650	0.650	0.630	0.630	0.630	162,000
2024-10-07	0.660	0.660	0.630	0.630	0.630	425,000
2024-10-04	0.650	0.660	0.650	0.660	0.660	96,500
2024-10-03	0.670	0.680	0.650	0.660	0.660	235,600
2024-10-02	0.670	0.730	0.660	0.670	0.670	1,099,300
2024-10-01	0.610	0.660	0.610	0.620	0.620	102,000
2024-09-30	0.620	0.620	0.600	0.600	0.600	97,000
2024-09-27	0.640	0.640	0.620	0.640	0.640	51,600
2024-09-26	0.660	0.660	0.630	0.630	0.630	130,000
2024-09-25	0.630	0.660	0.630	0.650	0.650	220,800
2024-09-24	0.620	0.650	0.620	0.630	0.630	89,000
2024-09-23	0.630	0.640	0.590	0.630	0.630	207,200
2024-09-20	0.640	0.660	0.630	0.630	0.630	229,200
2024-09-19	0.620	0.660	0.620	0.640	0.640	234,500
2024-09-18	0.600	0.630	0.600	0.620	0.620	1,093,600
2024-09-17	0.600	0.610	0.590	0.600	0.600	136,700
2024-09-16	0.580	0.610	0.570	0.610	0.610	158,700
2024-09-13	0.550	0.570	0.530	0.570	0.570	119,700
2024-09-12	0.540	0.560	0.540	0.550	0.550	74,100
2024-09-11	0.530	0.550	0.520	0.550	0.550	66,000
2024-09-10	0.530	0.530	0.520	0.530	0.530	27,500
2024-09-09	0.500	0.530	0.500	0.520	0.520	44,700
2024-09-06	0.530	0.530	0.500	0.510	0.510	70,800
2024-09-05	0.530	0.530	0.520	0.520	0.520	62,800
2024-09-04	0.520	0.530	0.520	0.520	0.520	98,100
2024-09-03	0.550	0.550	0.520	0.520	0.520	299,600
2024-08-30	0.560	0.560	0.550	0.550	0.550	74,500
2024-08-29	0.540	0.570	0.540	0.570	0.570	82,000
2024-08-28	0.530	0.530	0.530	0.530	0.530	305,500
2024-08-27	0.550	0.560	0.530	0.540	0.540	216,800
2024-08-26	0.560	0.560	0.550	0.560	0.560	101,600
2024-08-23	0.540	0.560	0.540	0.560	0.560	261,000

← NewerPage 9 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.