Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	3.50	3.53	3.41	3.48	3.48	-1.69%	759,176
Aug 7, 2026	3.31	3.55	3.31	3.54	3.54	8.92%	1,491,770
Aug 6, 2026	2.99	3.26	2.97	3.25	3.25	6.56%	1,259,152
Aug 5, 2026	2.85	3.05	2.80	3.05	3.05	12.96%	3,210,129
Aug 4, 2026	2.60	2.86	2.60	2.70	2.70	3.85%	2,259,709
Jul 31, 2026	2.66	2.69	2.59	2.60	2.60	-4.06%	794,635
Jul 30, 2026	2.49	2.73	2.49	2.71	2.71	7.54%	741,021
Jul 29, 2026	2.60	2.60	2.49	2.52	2.52	-2.70%	823,985
Jul 28, 2026	2.65	2.66	2.55	2.59	2.59	-4.07%	590,149
Jul 27, 2026	2.68	2.72	2.62	2.70	2.70	2.27%	331,033
Jul 24, 2026	2.65	2.75	2.63	2.64	2.64	-0.75%	497,513
Jul 23, 2026	2.67	2.74	2.65	2.66	2.66	-4.66%	523,850
Jul 22, 2026	2.80	2.89	2.77	2.79	2.79	2.95%	674,000
Jul 21, 2026	2.71	2.78	2.67	2.71	2.71	2.26%	697,882
Jul 20, 2026	2.61	2.69	2.58	2.65	2.65	1.53%	491,179
Jul 17, 2026	2.51	2.68	2.48	2.61	2.61	1.56%	840,259
Jul 16, 2026	2.58	2.62	2.52	2.57	2.57	-2.65%	1,119,097
Jul 15, 2026	2.63	2.68	2.58	2.64	2.64	0.76%	592,367
Jul 14, 2026	2.74	2.78	2.61	2.62	2.62	0.38%	1,342,558
Jul 13, 2026	2.66	2.70	2.60	2.61	2.61	-2.61%	280,434
Jul 10, 2026	2.67	2.72	2.62	2.68	2.68	-0.74%	316,188
Jul 9, 2026	2.70	2.75	2.69	2.70	2.70	2.66%	542,981
Jul 8, 2026	2.70	2.75	2.59	2.63	2.63	-5.73%	872,309
Jul 7, 2026	2.83	2.91	2.76	2.79	2.79	-2.79%	593,853
Jul 6, 2026	2.92	2.93	2.78	2.87	2.87	-3.69%	900,733
Jul 3, 2026	2.92	2.99	2.92	2.98	2.98	3.11%	547,621
Jul 2, 2026	2.70	2.91	2.70	2.89	2.89	8.65%	1,016,582
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