RIO ZIM LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-08-30 | 52,185.00 | 60,000.00 | 52,185.00 | 60,000.00 | 60,000.00 | 300 |
| 2023-08-29 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-28 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-25 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-24 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-22 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-21 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-18 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-17 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-16 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 52,185.00 | 0 |
| 2023-08-11 | 49,600.00 | 52,185.00 | 49,600.00 | 52,185.00 | 52,185.00 | 300 |
| 2023-08-10 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 0 |
| 2023-08-09 | 50,000.00 | 50,000.00 | 49,600.00 | 49,600.00 | 49,600.00 | 600 |
| 2023-08-08 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2023-08-07 | 49,200.00 | 50,000.00 | 49,200.00 | 50,000.00 | 50,000.00 | 1,600 |
| 2023-08-04 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0 |
| 2023-08-03 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0 |
| 2023-08-02 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 100 |
| 2023-08-01 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0 |
| 2023-07-31 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0 |
| 2023-07-28 | 50,000.97 | 50,000.97 | 49,200.00 | 49,200.00 | 49,200.00 | 300 |
| 2023-07-27 | 54,900.00 | 54,900.00 | 50,000.97 | 50,000.97 | 50,000.97 | 31,000 |
| 2023-07-26 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 500 |
| 2023-07-25 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2023-07-24 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2023-07-21 | 47,992.14 | 54,900.00 | 47,992.14 | 54,900.00 | 54,900.00 | 100 |
| 2023-07-20 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-19 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-18 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-17 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-13 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-12 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-11 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 47,992.14 | 0 |
| 2023-07-10 | 47,851.11 | 47,992.14 | 47,851.11 | 47,992.14 | 47,992.14 | 700 |
| 2023-07-07 | 42,300.00 | 47,851.11 | 42,300.00 | 47,851.11 | 47,851.11 | 900 |
| 2023-07-06 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0 |
| 2023-07-05 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 3,000 |
| 2023-07-04 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 100 |
| 2023-07-03 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0 |
| 2023-06-30 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 500 |
| 2023-06-29 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0 |
| 2023-06-28 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0 |
| 2023-06-27 | 42,320.00 | 42,320.00 | 42,300.00 | 42,300.00 | 42,300.00 | 200 |
| 2023-06-26 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 0 |
| 2023-06-23 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 0 |
| 2023-06-22 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 42,320.00 | 0 |
← NewerPage 14 of 14 · 828 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.