RIO ZIM LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-01-26 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-01-23 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-01-22 | 70.571 | 71.000 | 70.571 | 71.000 | 71.000 | 100 |
| 2026-01-21 | 70.571 | 70.571 | 70.571 | 70.571 | 70.571 | 0 |
| 2026-01-20 | 65.000 | 70.571 | 65.000 | 70.571 | 70.571 | 1,400 |
| 2026-01-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 400 |
| 2026-01-15 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-09 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-08 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-07 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-06 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2026-01-05 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2026-01-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-31 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-30 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-15 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-10 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-09 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-08 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-12-05 | 60.250 | 65.000 | 60.250 | 65.000 | 65.000 | 100 |
| 2025-12-04 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-12-03 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-12-02 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-12-01 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-28 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-27 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-26 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-25 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-24 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-21 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-20 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-19 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-18 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-17 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-14 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-13 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-11-12 | 63.750 | 63.750 | 60.250 | 60.250 | 60.250 | 200 |
| 2025-11-11 | 63.750 | 63.750 | 63.750 | 63.750 | 63.750 | 3,800 |
| 2025-11-10 | 63.750 | 63.750 | 63.750 | 63.750 | 63.750 | 2,600 |
| 2025-11-07 | 63.750 | 63.750 | 63.750 | 63.750 | 63.750 | 0 |
| 2025-11-06 | 63.793 | 63.793 | 63.750 | 63.750 | 63.750 | 400 |
| 2025-11-05 | 63.667 | 63.793 | 63.667 | 63.793 | 63.793 | 2,900 |
| 2025-11-04 | 63.000 | 63.667 | 63.000 | 63.667 | 63.667 | 300 |
| 2025-11-03 | 63.571 | 63.571 | 63.000 | 63.000 | 63.000 | 900 |
| 2025-10-31 | 60.000 | 63.571 | 60.000 | 63.571 | 63.571 | 1,400 |
| 2025-10-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
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.