Rio2 Limited (BVL:RIO)
Peru · Delayed Price · Currency is PEN · Price in USD 2.200
0.00 (0.00%)
At close: May 29, 2026
BVL:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2.24 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 37,102 |
| May 15, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -5.49% | 10,374 |
| May 14, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.27% | 8,711 |
| May 13, 2026 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 2.08% | 7,493 |
| May 12, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 3.90% | 12,512 |
| May 11, 2026 | 2.43 | 2.46 | 2.30 | 2.31 | 2.31 | 0.43% | 76,476 |
| May 8, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 6.48% | 4,703 |
| May 7, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 9.09% | 13,603 |
| May 6, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | 4.21% | 30,557 |
| May 5, 2026 | 1.91 | 2.10 | 1.90 | 1.90 | 1.90 | -1.04% | 57,103 |
| May 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 4,067 |
| Apr 30, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 1.59% | 251,519 |
| Apr 29, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -8.25% | 74,849 |
| Apr 28, 2026 | 1.96 | 2.12 | 1.92 | 2.06 | 2.06 | -1.90% | 171,000 |
| Apr 27, 2026 | 2.05 | 2.10 | 2.02 | 2.10 | 2.10 | 2.44% | 12,675 |
| Apr 24, 2026 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 3.54% | 41,380 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Apr 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Apr 21, 2026 | 2.12 | 2.20 | 1.98 | 1.98 | 1.98 | -5.71% | 15,937 |
| Apr 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 3,144 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 2,132 |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 18,076 |
| Apr 14, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | 0.97% | 6,331 |
| Apr 13, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 4.04% | 273,744 |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Apr 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,487 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 230 |
| Apr 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 6,666 |
| Apr 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,806 |
| Apr 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.29% | 10,000 |
| Mar 30, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 60,106 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -4.21% | 15,939 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,894 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,106 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,000 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 14,457 |
| Mar 20, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 6,563 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -9.00% | 55,240 |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,688 |