Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.59	2.75	2.55	2.66	2.66	3.50%	1,016,778
Jun 29, 2026	2.52	2.58	2.45	2.57	2.57	1.18%	956,380
Jun 26, 2026	2.50	2.59	2.46	2.54	2.54	2.01%	538,737
Jun 25, 2026	2.44	2.58	2.44	2.49	2.49	2.47%	949,028
Jun 24, 2026	2.47	2.52	2.35	2.43	2.43	-5.08%	1,431,866
Jun 23, 2026	2.50	2.61	2.44	2.56	2.56	-2.66%	1,036,446
Jun 22, 2026	2.65	2.72	2.55	2.63	2.63	-1.50%	1,023,102
Jun 19, 2026	2.65	2.70	2.60	2.67	2.67	-0.74%	2,607,956
Jun 18, 2026	2.75	2.82	2.62	2.69	2.69	-3.93%	1,397,932
Jun 17, 2026	2.89	2.97	2.78	2.80	2.80	-3.11%	1,059,069
Jun 16, 2026	2.90	2.94	2.84	2.89	2.89	1.05%	802,987
Jun 15, 2026	2.88	2.99	2.83	2.86	2.86	4.38%	1,034,220
Jun 12, 2026	2.68	2.75	2.63	2.74	2.74	3.79%	955,851
Jun 11, 2026	2.50	2.69	2.50	2.64	2.64	6.45%	1,173,038
Jun 10, 2026	2.57	2.63	2.46	2.48	2.48	-5.70%	1,718,564
Jun 9, 2026	2.79	2.89	2.56	2.63	2.63	-4.36%	1,747,642
Jun 8, 2026	2.70	2.77	2.67	2.75	2.75	2.61%	1,579,560
Jun 5, 2026	2.95	2.95	2.67	2.68	2.68	-10.96%	1,982,047
Jun 4, 2026	3.08	3.11	2.98	3.01	3.01	-0.99%	1,824,453
Jun 3, 2026	3.16	3.16	2.99	3.04	3.04	-5.30%	1,048,522
Jun 2, 2026	3.22	3.29	3.17	3.21	3.21	-	889,696
Jun 1, 2026	3.07	3.25	3.00	3.21	3.21	0.63%	1,224,144
May 29, 2026	3.08	3.20	2.98	3.19	3.19	7.77%	3,839,329
May 28, 2026	2.92	2.99	2.86	2.96	2.96	0.34%	876,812
May 27, 2026	3.11	3.11	2.93	2.95	2.95	-5.75%	620,214
May 26, 2026	3.07	3.17	3.04	3.13	3.13	-0.63%	580,160
May 25, 2026	3.08	3.18	3.06	3.15	3.15	4.30%	375,178
May 22, 2026	3.03	3.08	2.97	3.02	3.02	-0.98%	735,815
May 21, 2026	2.86	3.08	2.86	3.05	3.05	4.45%	1,074,194
May 20, 2026	2.90	3.01	2.84	2.92	2.92	2.46%	1,569,201
May 19, 2026	2.90	3.01	2.81	2.85	2.85	-5.94%	1,534,523
May 15, 2026	3.13	3.15	3.01	3.03	3.03	-6.77%	1,070,489
May 14, 2026	3.32	3.34	3.23	3.25	3.25	-1.52%	680,407
May 13, 2026	3.33	3.45	3.29	3.30	3.30	-2.37%	1,192,466
May 12, 2026	3.16	3.40	3.16	3.38	3.38	4.97%	1,521,739
May 11, 2026	3.19	3.35	3.17	3.22	3.22	2.22%	2,202,866
May 8, 2026	2.95	3.20	2.95	3.15	3.15	6.78%	1,214,743
May 7, 2026	2.82	2.98	2.80	2.95	2.95	6.88%	1,445,255
May 6, 2026	2.76	2.78	2.65	2.76	2.76	6.98%	1,754,581
May 5, 2026	2.63	2.68	2.57	2.58	2.58	0.39%	835,834
May 4, 2026	2.54	2.66	2.53	2.57	2.57	-	998,339
May 1, 2026	2.57	2.61	2.54	2.57	2.57	-0.39%	553,351
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