Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	2.38	2.38	2.38	2.38	2.38	-2.06%	11,955
Feb 17, 2026	2.43	2.43	2.43	2.43	2.43	-	18,245
Feb 16, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	1,966
Feb 13, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	4,766
Feb 12, 2026	2.41	2.42	2.32	2.34	2.34	-1.27%	171,234
Feb 11, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	52,535
Feb 10, 2026	2.38	2.38	2.38	2.38	2.38	-	2,561
Feb 9, 2026	2.38	2.38	2.38	2.38	2.38	2.15%	9,524
Feb 6, 2026	2.33	2.33	2.33	2.33	2.33	3.10%	14,274
Feb 5, 2026	2.25	2.26	2.25	2.26	2.26	-3.00%	33,083
Feb 4, 2026	2.33	2.33	2.28	2.33	2.33	-2.92%	27,686
Feb 3, 2026	2.40	2.40	2.40	2.40	2.40	-	27,194
Feb 2, 2026	2.43	2.43	2.37	2.40	2.40	-4.00%	107,278
Jan 30, 2026	2.75	2.75	2.50	2.50	2.50	-11.03%	74,546
Jan 29, 2026	2.78	2.83	2.78	2.81	2.81	-2.43%	41,115
Jan 28, 2026	2.99	3.05	2.88	2.88	2.88	-1.37%	82,095
Jan 27, 2026	2.90	2.92	2.88	2.92	2.92	-1.68%	228,967
Jan 26, 2026	2.97	2.97	2.77	2.97	2.97	8.00%	55,986
Jan 23, 2026	2.75	2.75	2.75	2.75	2.75	5.36%	19,009
Jan 22, 2026	2.58	2.63	2.58	2.61	2.61	0.38%	104,788
Jan 21, 2026	2.60	2.65	2.60	2.60	2.60	4.84%	2,272
Jan 20, 2026	2.63	2.63	2.48	2.48	2.48	-2.75%	75,100
Jan 19, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	4,000
Jan 16, 2026	2.53	2.60	2.53	2.60	2.60	1.96%	80,400
Jan 15, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	17,500
Jan 14, 2026	2.62	2.62	2.57	2.60	2.60	4.84%	10,360
Jan 13, 2026	2.48	2.48	2.47	2.48	2.48	-0.40%	47,677
Jan 12, 2026	2.55	2.55	2.49	2.49	2.49	-1.58%	8,910
Jan 9, 2026	2.51	2.53	2.51	2.53	2.53	5.42%	21,560
Jan 8, 2026	2.39	2.40	2.36	2.40	2.40	-2.04%	98,100
Jan 7, 2026	2.40	2.46	2.40	2.45	2.45	-3.16%	63,742
Jan 6, 2026	2.55	2.57	2.53	2.53	2.53	1.20%	92,887
Jan 5, 2026	2.53	2.53	2.45	2.50	2.50	-1.57%	23,619
Jan 2, 2026	2.55	2.55	2.54	2.54	2.54	6.28%	45,893
Dec 31, 2025	2.39	2.39	2.39	2.39	2.39	-	-
Dec 30, 2025	2.39	2.39	2.39	2.39	2.39	-4.40%	19,942
Dec 29, 2025	2.64	3.00	2.45	2.50	2.50	-1.57%	40,464
Dec 26, 2025	2.65	2.65	2.52	2.54	2.54	5.83%	83,550
Dec 24, 2025	2.30	2.40	2.30	2.40	2.40	4.35%	17,200
Dec 23, 2025	2.20	2.30	2.20	2.30	2.30	6.98%	42,662
Dec 22, 2025	2.09	2.15	2.07	2.15	2.15	6.97%	135,388
Dec 19, 2025	2.01	2.05	2.00	2.01	2.01	0.50%	131,635
Dec 18, 2025	2.07	2.07	1.98	2.00	2.00	-2.44%	131,500
Dec 17, 2025	2.06	2.06	2.05	2.05	2.05	-3.30%	9,520
Dec 16, 2025	2.12	2.12	2.12	2.12	2.12	15.85%	12,036
Dec 15, 2025	1.83	1.83	1.83	1.83	1.83	-	-
Dec 12, 2025	1.83	1.83	1.83	1.83	1.83	1.10%	3,700
Dec 11, 2025	1.85	1.87	1.81	1.81	1.81	2.26%	460,141
Dec 10, 2025	1.74	1.77	1.72	1.77	1.77	5.36%	359,932
Dec 5, 2025	1.68	1.68	1.68	1.68	1.68	-	-