Rio2 Limited (BVL:RIO)
Peru · Delayed Price · Currency is PEN · Price in USD 1.847
-0.023 (-1.23%)
At close: Jul 31, 2026
BVL:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.23% | 34,165 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 16,715 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 324 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 4,509 |
| Jul 22, 2026 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | 2.07% | 8,335 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.32% | 4,166 |
| Jul 20, 2026 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | -0.64% | 15,759 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 552 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | 1.95% | 15,240 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.39% | 240 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | - | 13,209 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 11,356 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 8, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -6.53% | 10,450 |
| Jul 7, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 6,120 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 0.50% | 1,500 |
| Jul 3, 2026 | 2.04 | 2.10 | 1.99 | 1.99 | 1.99 | 2.05% | 29,499 |
| Jul 2, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | 3.72% | 22,266 |
| Jul 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,287 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 2,398 |
| Jun 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 2.51% | 9,011 |
| Jun 25, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | 0.34% | 92,536 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -4.37% | 151,264 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.35% | 178,548 |
| Jun 22, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -1.33% | 45,023 |
| Jun 19, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -1.05% | 16,127 |
| Jun 18, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -9.95% | 42,829 |
| Jun 17, 2026 | 2.11 | 2.20 | 2.11 | 2.11 | 2.11 | 3.23% | 4,384 |
| Jun 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.29% | 441 |
| Jun 15, 2026 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | 4.06% | 38,247 |
| Jun 12, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | 5.35% | 53,664 |
| Jun 11, 2026 | 1.80 | 1.88 | 1.77 | 1.87 | 1.87 | 6.74% | 101,588 |
| Jun 10, 2026 | 1.88 | 1.89 | 1.75 | 1.75 | 1.75 | -6.81% | 346,339 |
| Jun 9, 2026 | 2.00 | 2.05 | 1.88 | 1.88 | 1.88 | -1.57% | 96,090 |
| Jun 8, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 231,076 |
| Jun 5, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -8.45% | 155,286 |
| Jun 4, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.93% | 3,515 |
| Jun 3, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -6.52% | 4,030 |
| Jun 2, 2026 | 2.30 | 2.31 | 2.27 | 2.30 | 2.30 | 4.55% | 73,065 |
| Jun 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 350 |
| May 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 15,000 |
| May 28, 2026 | 2.07 | 2.20 | 2.05 | 2.20 | 2.20 | -3.59% | 103,063 |
| May 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 40 |
| May 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.14% | 599 |
| May 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 320 |
| May 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 808 |
| May 20, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 2.38% | 56,994 |
| May 19, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | - | 9,458 |