Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	3.51	3.56	3.38	3.55	3.55	2.31%	824,210
Jan 15, 2026	3.59	3.60	3.45	3.47	3.47	-3.34%	1,128,209
Jan 14, 2026	3.64	3.67	3.58	3.59	3.59	-0.28%	952,748
Jan 13, 2026	3.46	3.62	3.33	3.60	3.60	5.26%	2,523,207
Jan 12, 2026	3.54	3.54	3.36	3.42	3.42	-1.16%	1,377,106
Jan 9, 2026	3.42	3.51	3.40	3.46	3.46	2.67%	1,292,142
Jan 8, 2026	3.34	3.38	3.28	3.37	3.37	-1.46%	885,091
Jan 7, 2026	3.36	3.45	3.20	3.42	3.42	0.29%	1,155,597
Jan 6, 2026	3.54	3.57	3.34	3.41	3.41	-2.57%	1,066,897
Jan 5, 2026	3.45	3.51	3.37	3.50	3.50	3.86%	920,378
Jan 2, 2026	3.46	3.57	3.30	3.37	3.37	-0.88%	1,287,420
Dec 31, 2025	3.28	3.42	3.26	3.40	3.40	2.10%	912,178
Dec 30, 2025	3.32	3.40	3.23	3.33	3.33	2.46%	896,061
Dec 29, 2025	3.27	3.45	3.04	3.25	3.25	0.31%	2,150,376
Dec 24, 2025	3.16	3.29	3.13	3.24	3.24	4.52%	976,990
Dec 23, 2025	3.03	3.15	3.01	3.10	3.10	3.68%	1,867,959
Dec 22, 2025	2.85	3.05	2.84	2.99	2.99	6.79%	1,999,310
Dec 19, 2025	2.77	2.84	2.77	2.80	2.80	1.82%	1,730,500
Dec 18, 2025	2.80	2.85	2.73	2.75	2.75	-1.08%	873,488
Dec 17, 2025	2.91	2.94	2.75	2.78	2.78	-3.14%	1,270,324
Dec 16, 2025	2.85	2.94	2.83	2.87	2.87	2.50%	961,937
Dec 15, 2025	2.79	2.85	2.72	2.80	2.80	4.09%	2,195,043
Dec 12, 2025	2.54	2.75	2.53	2.69	2.69	6.75%	1,756,020
Dec 11, 2025	2.60	2.64	2.50	2.52	2.52	1.20%	2,080,420
Dec 10, 2025	2.47	2.51	2.40	2.49	2.49	1.63%	2,106,097
Dec 9, 2025	2.38	2.50	2.35	2.45	2.45	-2.00%	5,962,206
Dec 8, 2025	2.45	2.51	2.42	2.50	2.50	2.88%	389,881
Dec 5, 2025	2.44	2.50	2.41	2.43	2.43	-	343,823
Dec 4, 2025	2.50	2.50	2.43	2.43	2.43	-2.02%	197,596
Dec 3, 2025	2.43	2.50	2.40	2.48	2.48	2.48%	345,701
Dec 2, 2025	2.45	2.47	2.34	2.42	2.42	-1.22%	517,142
Dec 1, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	542,336
Nov 28, 2025	2.45	2.50	2.44	2.50	2.50	4.17%	443,887
Nov 27, 2025	2.48	2.49	2.40	2.40	2.40	-2.44%	44,649
Nov 26, 2025	2.38	2.48	2.34	2.46	2.46	3.80%	460,458
Nov 25, 2025	2.33	2.45	2.32	2.37	2.37	4.87%	719,949
Nov 24, 2025	2.17	2.29	2.15	2.26	2.26	4.63%	474,943
Nov 21, 2025	2.15	2.22	2.13	2.16	2.16	-	179,529
Nov 20, 2025	2.19	2.26	2.15	2.16	2.16	-1.82%	395,168
Nov 19, 2025	2.18	2.27	2.17	2.20	2.20	-	192,045
Nov 18, 2025	2.16	2.21	2.10	2.20	2.20	1.38%	340,689
Nov 17, 2025	2.29	2.30	2.16	2.17	2.17	-5.24%	328,153
Nov 14, 2025	2.15	2.30	2.12	2.29	2.29	2.23%	260,253
Nov 13, 2025	2.37	2.40	2.21	2.24	2.24	-3.86%	322,183
Nov 12, 2025	2.22	2.37	2.22	2.33	2.33	3.56%	357,023
Nov 11, 2025	2.28	2.32	2.22	2.25	2.25	0.45%	242,878
Nov 10, 2025	2.25	2.34	2.20	2.24	2.24	3.23%	793,834
Nov 7, 2025	2.18	2.19	2.15	2.17	2.17	0.46%	543,980
Nov 6, 2025	2.19	2.24	2.14	2.16	2.16	-1.37%	378,626
Nov 5, 2025	2.17	2.22	2.17	2.19	2.19	1.86%	1,510,249