Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	1.19	1.20	1.14	1.17	1.17	-1.10%	572,423
Jul 10, 2025	1.20	1.22	1.15	1.18	1.18	1.03%	349,907
Jul 9, 2025	1.15	1.19	1.12	1.17	1.17	1.57%	294,254
Jul 8, 2025	1.25	1.25	1.14	1.15	1.15	-2.54%	356,193
Jul 7, 2025	1.17	1.20	1.16	1.18	1.18	-0.84%	574,272
Jul 3, 2025	1.18	1.22	1.14	1.19	1.19	1.36%	358,032
Jul 2, 2025	1.08	1.18	1.08	1.17	1.17	6.73%	962,900
Jul 1, 2025	1.10	1.16	1.10	1.10	1.10	2.14%	188,179
Jun 30, 2025	1.01	1.10	1.00	1.08	1.08	5.59%	434,125
Jun 27, 2025	1.09	1.09	1.00	1.02	1.02	-1.45%	195,990
Jun 26, 2025	1.02	1.06	1.01	1.04	1.04	3.40%	358,705
Jun 25, 2025	0.97	1.03	0.96	1.00	1.00	5.37%	190,266
Jun 24, 2025	0.97	0.97	0.93	0.95	0.95	-2.26%	187,966
Jun 23, 2025	0.92	1.00	0.92	0.97	0.97	4.52%	164,607
Jun 20, 2025	0.90	0.93	0.90	0.93	0.93	0.05%	151,947
Jun 18, 2025	0.96	0.96	0.93	0.93	0.93	-2.98%	245,363
Jun 17, 2025	0.96	0.98	0.94	0.96	0.96	2.99%	117,749
Jun 16, 2025	1.00	1.00	0.93	0.93	0.93	-5.44%	121,741
Jun 13, 2025	0.94	1.00	0.94	0.98	0.98	2.38%	139,948
Jun 12, 2025	0.95	0.97	0.94	0.96	0.96	3.61%	92,428
Jun 11, 2025	0.92	0.97	0.92	0.93	0.93	1.48%	328,957
Jun 10, 2025	0.89	0.91	0.88	0.91	0.91	2.75%	156,259
Jun 9, 2025	0.92	0.92	0.87	0.89	0.89	-0.89%	394,308
Jun 6, 2025	0.88	0.91	0.88	0.90	0.90	-0.94%	223,482
Jun 5, 2025	0.96	0.96	0.91	0.91	0.91	-3.84%	358,390
Jun 4, 2025	0.99	1.02	0.93	0.94	0.94	0.02%	322,032
Jun 3, 2025	0.90	0.97	0.88	0.94	0.94	5.32%	274,995
Jun 2, 2025	0.88	0.91	0.86	0.89	0.89	4.39%	341,095
May 30, 2025	0.82	0.88	0.82	0.86	0.86	4.74%	224,738
May 29, 2025	0.83	0.84	0.81	0.82	0.82	-0.31%	79,735
May 28, 2025	0.80	0.82	0.80	0.82	0.82	1.92%	134,954
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