RIO ZIM LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 79.500 | 80.000 | 79.500 | 80.000 | 80.000 | 10,500 |
| 2025-05-08 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2025-05-07 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2025-05-06 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 5,000 |
| 2025-05-05 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2025-05-02 | 79.550 | 79.550 | 79.500 | 79.500 | 79.500 | 2,400 |
| 2025-04-25 | 79.050 | 79.500 | 79.050 | 79.500 | 79.500 | 100 |
| 2025-04-24 | 79.050 | 79.050 | 79.050 | 79.050 | 79.050 | 0 |
| 2025-04-23 | 79.050 | 79.050 | 79.050 | 79.050 | 79.050 | 0 |
| 2025-04-22 | 79.050 | 79.050 | 79.050 | 79.050 | 79.050 | 0 |
| 2025-04-17 | 79.050 | 79.050 | 79.050 | 79.050 | 79.050 | 0 |
| 2025-04-16 | 93.000 | 93.000 | 79.050 | 79.050 | 79.050 | 5,800 |
| 2025-04-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-04-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-04-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-04-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-04-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-04-08 | 86.700 | 93.000 | 86.700 | 93.000 | 93.000 | 247,400 |
| 2025-04-07 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 0 |
| 2025-04-04 | 86.669 | 86.700 | 86.669 | 86.700 | 86.700 | 13,800 |
| 2025-04-03 | 86.950 | 86.950 | 86.669 | 86.669 | 86.669 | 8,120 |
| 2025-04-02 | 99.650 | 99.650 | 86.950 | 86.950 | 86.950 | 481,923 |
| 2025-04-01 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 27 |
| 2025-03-31 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-28 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-27 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-26 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-25 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-24 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-03-21 | 99.999 | 99.999 | 99.650 | 99.650 | 99.650 | 200 |
| 2025-03-20 | 99.999 | 99.999 | 99.999 | 99.999 | 99.999 | 0 |
| 2025-03-19 | 99.999 | 99.999 | 99.999 | 99.999 | 99.999 | 0 |
| 2025-03-18 | 99.999 | 99.999 | 99.999 | 99.999 | 99.999 | 0 |
| 2025-03-17 | 102.16 | 102.16 | 99.999 | 99.999 | 99.999 | 5,300 |
| 2025-03-14 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0 |
| 2025-03-13 | 102.25 | 102.25 | 102.16 | 102.16 | 102.16 | 1,600 |
| 2025-03-12 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 0 |
| 2025-03-11 | 102.40 | 102.40 | 102.25 | 102.25 | 102.25 | 300 |
| 2025-03-10 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0 |
| 2025-03-07 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0 |
| 2025-03-06 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0 |
| 2025-03-05 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0 |
| 2025-03-04 | 106.90 | 106.90 | 102.40 | 102.40 | 102.40 | 100 |
| 2025-03-03 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-28 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-27 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-26 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-25 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-24 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-20 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-19 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-18 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2025-02-17 | 107.80 | 107.80 | 106.90 | 106.90 | 106.90 | 100 |
| 2025-02-14 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-13 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-12 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-11 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-10 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-07 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0 |
| 2025-02-06 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 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.