Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	0.54	0.55	0.53	0.54	0.54	-1.25%	136,430
Mar 13, 2025	0.54	0.55	0.54	0.54	0.54	-1.16%	138,922
Mar 12, 2025	0.53	0.55	0.52	0.55	0.55	6.32%	40,178
Mar 11, 2025	0.51	0.52	0.49	0.52	0.52	4.06%	174,173
Mar 10, 2025	0.50	0.52	0.48	0.50	0.50	-1.97%	457,951
Mar 7, 2025	0.49	0.51	0.49	0.51	0.51	4.00%	77,686
Mar 6, 2025	0.50	0.53	0.48	0.49	0.49	-3.14%	609,596
Mar 5, 2025	0.50	0.52	0.50	0.50	0.50	2.31%	133,251
Mar 4, 2025	0.50	0.50	0.47	0.49	0.49	0.81%	90,089
Mar 3, 2025	0.52	0.53	0.49	0.49	0.49	-5.32%	71,336
Feb 28, 2025	0.50	0.52	0.49	0.52	0.52	1.56%	283,853
Feb 27, 2025	0.54	0.54	0.50	0.51	0.51	-6.02%	177,833
Feb 26, 2025	0.51	0.55	0.51	0.54	0.54	3.85%	246,359
Feb 25, 2025	0.54	0.54	0.52	0.52	0.52	-5.04%	129,050
Feb 24, 2025	0.55	0.56	0.53	0.55	0.55	0.89%	143,551
Feb 21, 2025	0.53	0.55	0.53	0.54	0.54	1.83%	196,920
Feb 20, 2025	0.54	0.55	0.53	0.53	0.53	-0.74%	81,936
Feb 19, 2025	0.54	0.55	0.53	0.54	0.54	-2.95%	152,415
Feb 18, 2025	0.54	0.56	0.53	0.55	0.55	5.08%	153,294
Feb 14, 2025	0.56	0.57	0.53	0.53	0.53	-6.63%	239,622
Feb 13, 2025	0.55	0.57	0.55	0.56	0.56	2.55%	171,728
Feb 12, 2025	0.52	0.56	0.52	0.55	0.55	0.92%	203,068
Feb 11, 2025	0.57	0.57	0.53	0.55	0.55	-2.53%	91,805