Rio2 Limited (TSX:RIO)
Canada flag Canada · Delayed Price · Currency is CAD
2.030
+0.230 (12.78%)
At close: Sep 26, 2025

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.822.041.822.032.0312.78%971,477
Sep 25, 20251.751.831.741.801.804.65%324,872
Sep 24, 20251.691.771.661.721.72-664,753
Sep 23, 20251.791.791.671.721.72-3.91%428,451
Sep 22, 20251.751.811.741.791.794.07%1,023,322
Sep 19, 20251.611.731.601.721.726.17%715,257
Sep 18, 20251.641.651.571.621.62-1.82%390,720
Sep 17, 20251.641.671.581.651.65-505,920
Sep 16, 20251.711.721.641.651.65-2.37%472,116
Sep 15, 20251.731.751.621.691.69-3.43%593,906
Sep 12, 20251.831.831.721.751.75-2.23%311,535
Sep 11, 20251.781.791.771.791.791.70%72,161
Sep 10, 20251.781.841.751.761.76-1.68%340,387
Sep 9, 20251.751.821.731.791.792.87%334,318
Sep 8, 20251.781.781.721.741.740.58%410,808
Sep 5, 20251.781.821.711.731.73-1.70%333,291
Sep 4, 20251.751.811.741.761.76-1.68%196,153
Sep 3, 20251.901.901.761.791.79-2.19%284,075
Sep 2, 20251.871.901.801.831.830.55%710,086
Aug 29, 20251.661.821.661.821.828.98%327,706
Aug 28, 20251.651.681.641.671.670.60%519,904
Aug 27, 20251.691.701.631.661.66-1.19%211,627
Aug 26, 20251.641.691.631.681.684.67%276,973
Aug 25, 20251.601.661.601.611.610.31%167,748
Aug 22, 20251.591.621.581.601.60-147,448
Aug 21, 20251.591.611.591.601.601.91%166,497
Aug 20, 20251.621.641.561.571.57-3.38%482,090
Aug 19, 20251.651.671.611.631.63-2.69%215,979
Aug 18, 20251.701.701.651.671.67-72,444
Aug 15, 20251.681.721.661.671.67-1.18%212,023
Aug 14, 20251.711.781.681.691.69-2.87%325,181
Aug 13, 20251.841.841.701.741.74-1.14%305,433
Aug 12, 20251.701.791.671.761.763.53%314,460
Aug 11, 20251.621.721.601.701.704.29%639,701
Aug 8, 20251.621.631.611.631.63-289,633
Aug 7, 20251.631.631.601.631.63-249,537
Aug 6, 20251.601.631.571.631.632.52%359,389
Aug 5, 20251.521.601.521.591.598.90%475,130
Aug 1, 20251.491.521.461.461.46-2.67%153,835
Jul 31, 20251.411.511.411.501.504.90%252,248
Jul 30, 20251.521.521.391.431.43-5.92%606,873
Jul 29, 20251.561.561.511.521.52-0.65%528,755
Jul 28, 20251.541.561.531.531.53-1.92%255,034
Jul 25, 20251.561.561.531.561.56-1.27%256,493
Jul 24, 20251.601.601.551.581.58-1.25%138,443
Jul 23, 20251.621.631.551.601.60-1.23%500,655
Jul 22, 20251.561.621.551.621.625.19%322,349
Jul 21, 20251.581.581.541.541.54-374,544
Jul 18, 20251.521.561.521.541.540.65%413,326
Jul 17, 20251.581.591.521.531.53-4.38%902,744