Rio2 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.970 | 3.070 | 2.960 | 3.040 | 3.040 | 426,096 |
| 2026-10-15 | 2.880 | 3.020 | 2.850 | 2.990 | 2.990 | 883,400 |
| 2026-10-14 | 3.000 | 3.030 | 2.850 | 2.880 | 2.880 | 1,456,900 |
| 2026-10-13 | 3.160 | 3.200 | 3.010 | 3.100 | 3.100 | 1,130,300 |
| 2026-10-09 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 942,600 |
| 2026-10-08 | 3.080 | 3.130 | 3.060 | 3.090 | 3.090 | 1,691,500 |
| 2026-10-07 | 3.140 | 3.170 | 3.030 | 3.090 | 3.090 | 768,400 |
| 2026-10-06 | 3.170 | 3.260 | 3.130 | 3.230 | 3.230 | 587,500 |
| 2026-10-05 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 505,000 |
| 2026-10-02 | 3.180 | 3.240 | 3.130 | 3.240 | 3.240 | 1,131,700 |
| 2026-10-01 | 3.160 | 3.180 | 3.080 | 3.120 | 3.120 | 809,800 |
| 2026-09-30 | 3.340 | 3.400 | 3.150 | 3.170 | 3.170 | 975,400 |
| 2026-09-29 | 3.350 | 3.380 | 3.250 | 3.290 | 3.290 | 1,402,000 |
| 2026-09-28 | 3.420 | 3.430 | 3.270 | 3.330 | 3.330 | 2,204,600 |
| 2026-09-25 | 3.570 | 3.670 | 3.550 | 3.610 | 3.610 | 1,203,300 |
| 2026-09-24 | 3.660 | 3.690 | 3.490 | 3.580 | 3.580 | 1,384,100 |
| 2026-09-23 | 3.820 | 3.820 | 3.610 | 3.680 | 3.680 | 1,053,000 |
| 2026-09-22 | 3.650 | 3.930 | 3.630 | 3.900 | 3.900 | 1,797,300 |
| 2026-09-21 | 3.670 | 3.720 | 3.590 | 3.600 | 3.600 | 615,100 |
| 2026-09-18 | 3.660 | 3.750 | 3.540 | 3.640 | 3.640 | 16,436,100 |
| 2026-09-17 | 3.490 | 3.690 | 3.440 | 3.650 | 3.650 | 1,761,600 |
| 2026-09-16 | 3.480 | 3.520 | 3.310 | 3.380 | 3.380 | 1,407,900 |
| 2026-09-15 | 3.560 | 3.570 | 3.370 | 3.410 | 3.410 | 1,256,400 |
| 2026-09-14 | 3.530 | 3.660 | 3.520 | 3.540 | 3.540 | 2,089,100 |
| 2026-09-11 | 3.620 | 3.670 | 3.530 | 3.590 | 3.590 | 866,400 |
| 2026-09-10 | 3.620 | 3.630 | 3.500 | 3.530 | 3.530 | 904,800 |
| 2026-09-09 | 3.680 | 3.770 | 3.650 | 3.700 | 3.700 | 1,528,400 |
| 2026-09-08 | 3.550 | 3.680 | 3.530 | 3.600 | 3.600 | 1,753,000 |
| 2026-09-04 | 3.430 | 3.570 | 3.390 | 3.560 | 3.560 | 762,900 |
| 2026-09-03 | 3.460 | 3.550 | 3.420 | 3.520 | 3.520 | 735,000 |
| 2026-09-02 | 3.350 | 3.430 | 3.340 | 3.390 | 3.390 | 751,000 |
| 2026-09-01 | 3.350 | 3.380 | 3.280 | 3.300 | 3.300 | 950,000 |
| 2026-08-31 | 3.480 | 3.510 | 3.390 | 3.460 | 3.460 | 978,100 |
| 2026-08-28 | 3.700 | 3.700 | 3.440 | 3.450 | 3.450 | 1,235,100 |
| 2026-08-27 | 3.570 | 3.670 | 3.570 | 3.660 | 3.660 | 644,500 |
| 2026-08-26 | 3.620 | 3.650 | 3.540 | 3.600 | 3.600 | 630,600 |
| 2026-08-25 | 3.350 | 3.650 | 3.340 | 3.630 | 3.630 | 1,401,700 |
| 2026-08-24 | 3.490 | 3.490 | 3.310 | 3.410 | 3.410 | 1,156,700 |
| 2026-08-21 | 3.490 | 3.550 | 3.320 | 3.380 | 3.380 | 1,096,300 |
| 2026-08-20 | 3.320 | 3.470 | 3.300 | 3.430 | 3.430 | 1,104,700 |
| 2026-08-19 | 3.230 | 3.400 | 3.170 | 3.380 | 3.380 | 1,385,600 |
| 2026-08-18 | 3.130 | 3.150 | 3.050 | 3.090 | 3.090 | 904,200 |
| 2026-08-17 | 3.050 | 3.200 | 3.040 | 3.170 | 3.170 | 847,300 |
| 2026-08-14 | 3.050 | 3.130 | 2.970 | 3.020 | 3.020 | 1,398,800 |
| 2026-08-13 | 3.290 | 3.290 | 3.010 | 3.040 | 3.040 | 2,377,700 |
| 2026-08-12 | 3.470 | 3.490 | 3.340 | 3.360 | 3.360 | 827,400 |
| 2026-08-11 | 3.480 | 3.500 | 3.350 | 3.400 | 3.400 | 906,300 |
| 2026-08-10 | 3.500 | 3.530 | 3.410 | 3.480 | 3.480 | 759,200 |
| 2026-08-07 | 3.310 | 3.550 | 3.310 | 3.540 | 3.540 | 1,491,800 |
| 2026-08-06 | 2.990 | 3.260 | 2.970 | 3.250 | 3.250 | 1,259,200 |
| 2026-08-05 | 2.850 | 3.050 | 2.800 | 3.050 | 3.050 | 3,210,100 |
| 2026-08-04 | 2.600 | 2.860 | 2.600 | 2.700 | 2.700 | 2,259,700 |
| 2026-07-31 | 2.660 | 2.690 | 2.590 | 2.600 | 2.600 | 794,600 |
| 2026-07-30 | 2.490 | 2.730 | 2.490 | 2.710 | 2.710 | 741,000 |
| 2026-07-29 | 2.600 | 2.600 | 2.490 | 2.520 | 2.520 | 824,000 |
| 2026-07-28 | 2.650 | 2.660 | 2.550 | 2.590 | 2.590 | 590,100 |
| 2026-07-27 | 2.680 | 2.720 | 2.620 | 2.700 | 2.700 | 331,000 |
| 2026-07-24 | 2.650 | 2.750 | 2.630 | 2.640 | 2.640 | 497,500 |
| 2026-07-23 | 2.670 | 2.740 | 2.650 | 2.660 | 2.660 | 523,900 |
| 2026-07-22 | 2.800 | 2.890 | 2.770 | 2.790 | 2.790 | 674,000 |
Page 1 of 5 · 250 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.