Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.82	0.83	0.78	0.81	0.81	1.85%	311,109
May 23, 2025	0.80	0.81	0.78	0.79	0.79	0.06%	185,771
May 22, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	132,150
May 21, 2025	0.78	0.79	0.76	0.78	0.78	3.24%	209,205
May 20, 2025	0.74	0.77	0.71	0.76	0.76	2.09%	116,332
May 19, 2025	0.75	0.75	0.73	0.74	0.74	5.55%	57,758
May 16, 2025	0.76	0.76	0.70	0.70	0.70	-6.76%	366,534
May 15, 2025	0.75	0.76	0.74	0.75	0.75	-0.41%	106,840
May 14, 2025	0.74	0.77	0.71	0.76	0.76	1.34%	162,825
May 13, 2025	0.73	0.76	0.73	0.75	0.75	-1.24%	239,237
May 12, 2025	0.77	0.78	0.73	0.75	0.75	-3.96%	163,329
May 9, 2025	0.78	0.79	0.76	0.79	0.79	4.59%	295,001
May 8, 2025	0.79	0.81	0.75	0.75	0.75	-4.45%	197,164
May 7, 2025	0.78	0.81	0.78	0.79	0.79	-0.51%	252,633
May 6, 2025	0.75	0.79	0.74	0.79	0.79	7.57%	308,999
May 5, 2025	0.74	0.76	0.72	0.73	0.73	0.12%	306,824
May 2, 2025	0.72	0.75	0.72	0.73	0.73	2.59%	200,545
May 1, 2025	0.75	0.77	0.72	0.72	0.72	-6.11%	248,815
Apr 30, 2025	0.73	0.77	0.73	0.76	0.76	2.91%	203,373
Apr 29, 2025	0.72	0.75	0.72	0.74	0.74	-1.33%	84,306
Apr 28, 2025	0.74	0.76	0.71	0.75	0.75	-	63,330
Apr 25, 2025	0.70	0.76	0.70	0.75	0.75	1.35%	535,962
Apr 24, 2025	0.67	0.74	0.67	0.74	0.74	11.31%	277,919
Apr 23, 2025	0.66	0.67	0.62	0.66	0.66	2.96%	412,741
Apr 22, 2025	0.65	0.67	0.64	0.65	0.65	-0.67%	256,535
Apr 21, 2025	0.68	0.68	0.64	0.65	0.65	0.67%	784,998
Apr 17, 2025	0.67	0.68	0.64	0.65	0.65	-1.96%	205,047
Apr 16, 2025	0.67	0.67	0.63	0.66	0.66	2.68%	638,796
Apr 15, 2025	0.66	0.67	0.64	0.64	0.64	-2.40%	291,476
Apr 14, 2025	0.68	0.68	0.64	0.66	0.66	2.03%	383,837
Apr 11, 2025	0.60	0.65	0.60	0.64	0.64	7.35%	447,130
Apr 10, 2025	0.58	0.61	0.58	0.60	0.60	3.47%	178,248
Apr 9, 2025	0.56	0.59	0.54	0.58	0.58	7.65%	292,337
Apr 8, 2025	0.55	0.55	0.54	0.54	0.54	3.59%	219,880
Apr 7, 2025	0.53	0.55	0.51	0.52	0.52	-3.70%	290,683
Apr 4, 2025	0.57	0.58	0.53	0.54	0.54	-8.74%	444,722
Apr 3, 2025	0.58	0.61	0.56	0.59	0.59	-2.62%	165,656
Apr 2, 2025	0.60	0.62	0.59	0.61	0.61	-1.20%	131,554
Apr 1, 2025	0.57	0.62	0.57	0.62	0.62	2.00%	95,376
Mar 31, 2025	0.61	0.64	0.59	0.60	0.60	-2.28%	267,713
Mar 28, 2025	0.65	0.65	0.61	0.62	0.62	-4.15%	279,492
Mar 27, 2025	0.63	0.65	0.62	0.64	0.64	4.75%	199,107
Mar 26, 2025	0.68	0.68	0.61	0.61	0.61	-2.46%	102,306
Mar 25, 2025	0.59	0.63	0.59	0.63	0.63	6.78%	424,494
Mar 24, 2025	0.55	0.59	0.55	0.59	0.59	8.46%	382,193
Mar 21, 2025	0.56	0.57	0.53	0.54	0.54	-2.86%	152,039
Mar 20, 2025	0.59	0.59	0.55	0.56	0.56	0.90%	74,826
Mar 19, 2025	0.60	0.60	0.56	0.56	0.56	-2.94%	204,304
Mar 18, 2025	0.57	0.58	0.56	0.57	0.57	2.11%	175,938
Mar 17, 2025	0.54	0.57	0.54	0.56	0.56	4.33%	117,924