Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.62	2.66	2.55	2.58	2.58	1.57%	826,067
Apr 29, 2026	2.60	2.61	2.52	2.54	2.54	-3.79%	1,332,989
Apr 28, 2026	2.79	2.79	2.63	2.64	2.64	-5.71%	1,302,168
Apr 27, 2026	2.75	2.83	2.70	2.80	2.80	1.82%	546,921
Apr 24, 2026	2.73	2.80	2.70	2.75	2.75	-0.72%	640,957
Apr 23, 2026	2.72	2.79	2.66	2.77	2.77	-0.36%	912,890
Apr 22, 2026	2.75	2.80	2.73	2.78	2.78	3.73%	688,243
Apr 21, 2026	2.89	2.89	2.67	2.68	2.68	-6.94%	1,042,942
Apr 20, 2026	2.85	2.90	2.80	2.88	2.88	-1.03%	787,152
Apr 17, 2026	2.75	2.92	2.75	2.91	2.91	6.99%	1,783,084
Apr 16, 2026	2.78	2.80	2.72	2.72	2.72	-0.73%	989,029
Apr 15, 2026	2.80	2.83	2.70	2.74	2.74	-3.52%	1,089,624
Apr 14, 2026	2.87	2.88	2.81	2.84	2.84	0.35%	1,225,406
Apr 13, 2026	2.80	2.92	2.77	2.83	2.83	0.35%	1,210,897
Apr 10, 2026	2.78	2.85	2.77	2.82	2.82	1.44%	1,894,602
Apr 9, 2026	2.75	2.83	2.71	2.78	2.78	-0.71%	883,814
Apr 8, 2026	2.89	2.90	2.73	2.80	2.80	2.56%	2,175,958
Apr 7, 2026	2.75	2.75	2.65	2.73	2.73	-1.09%	708,053
Apr 6, 2026	2.68	2.79	2.68	2.76	2.76	1.47%	604,156
Apr 2, 2026	2.58	2.77	2.51	2.72	2.72	-1.09%	1,766,147
Apr 1, 2026	2.91	2.92	2.73	2.75	2.75	1.10%	1,451,331
Mar 31, 2026	2.62	2.76	2.59	2.72	2.72	7.51%	1,942,031
Mar 30, 2026	2.59	2.65	2.47	2.53	2.53	-0.78%	1,350,583
Mar 27, 2026	2.41	2.60	2.40	2.55	2.55	8.05%	1,329,736
Mar 26, 2026	2.43	2.49	2.36	2.36	2.36	-6.72%	1,170,166
Mar 25, 2026	2.66	2.69	2.51	2.53	2.53	1.61%	1,482,370
Mar 24, 2026	2.49	2.56	2.38	2.49	2.49	-1.19%	2,021,276
Mar 23, 2026	2.35	2.60	2.35	2.52	2.52	5.00%	1,383,945
Mar 20, 2026	2.60	2.62	2.35	2.40	2.40	-6.98%	5,108,635
Mar 19, 2026	2.43	2.59	2.37	2.58	2.58	-2.27%	3,261,343
Mar 18, 2026	2.65	2.75	2.59	2.64	2.64	-4.69%	1,419,410
Mar 17, 2026	2.76	2.88	2.74	2.77	2.77	2.97%	1,463,471
Mar 16, 2026	2.71	2.85	2.66	2.69	2.69	-2.89%	2,146,541
Mar 13, 2026	2.91	2.95	2.67	2.77	2.77	-7.36%	4,874,772
Mar 12, 2026	3.10	3.13	2.99	2.99	2.99	-4.17%	1,725,969
Mar 11, 2026	3.23	3.30	3.08	3.12	3.12	-4.88%	1,360,106
Mar 10, 2026	3.32	3.44	3.28	3.28	3.28	0.61%	940,681
Mar 9, 2026	3.11	3.31	3.05	3.26	3.26	1.56%	2,003,127
Mar 6, 2026	3.20	3.31	3.16	3.21	3.21	-1.53%	1,394,547
Mar 5, 2026	3.38	3.39	3.18	3.26	3.26	-3.26%	1,370,613
Mar 4, 2026	3.47	3.55	3.34	3.37	3.37	-1.46%	1,273,562
Mar 3, 2026	3.45	3.49	3.29	3.42	3.42	-7.07%	1,543,432
Mar 2, 2026	3.75	3.77	3.49	3.68	3.68	-2.90%	3,100,429
Feb 27, 2026	3.83	3.92	3.74	3.79	3.79	-1.04%	12,893,740
Feb 26, 2026	3.60	3.84	3.56	3.83	3.83	4.93%	1,213,266
Feb 25, 2026	3.60	3.70	3.56	3.65	3.65	2.24%	1,292,733
Feb 24, 2026	3.32	3.62	3.28	3.57	3.57	5.31%	1,409,359
Feb 23, 2026	3.35	3.43	3.34	3.39	3.39	2.73%	1,244,475
Feb 20, 2026	3.26	3.35	3.21	3.30	3.30	1.54%	962,564
Feb 19, 2026	3.25	3.26	3.18	3.25	3.25	0.93%	657,012