Rio2 Limited (TSX:RIO)
Canada · Delayed Price · Currency is CAD 3.640
-0.010 (-0.27%)
At close: Sep 18, 2026
Rio2 Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.66 | 3.75 | 3.54 | 3.64 | 3.64 | -0.27% | 16,436,564 |
| Sep 17, 2026 | 3.49 | 3.69 | 3.44 | 3.65 | 3.65 | 7.99% | 1,761,613 |
| Sep 16, 2026 | 3.48 | 3.52 | 3.31 | 3.38 | 3.38 | -0.88% | 1,407,918 |
| Sep 15, 2026 | 3.56 | 3.57 | 3.37 | 3.41 | 3.41 | -3.67% | 1,256,415 |
| Sep 14, 2026 | 3.53 | 3.66 | 3.52 | 3.54 | 3.54 | -1.39% | 2,089,072 |
| Sep 11, 2026 | 3.62 | 3.67 | 3.53 | 3.59 | 3.59 | 1.70% | 866,367 |
| Sep 10, 2026 | 3.62 | 3.63 | 3.50 | 3.53 | 3.53 | -4.59% | 904,783 |
| Sep 9, 2026 | 3.68 | 3.77 | 3.65 | 3.70 | 3.70 | 2.78% | 1,528,407 |
| Sep 8, 2026 | 3.55 | 3.68 | 3.53 | 3.60 | 3.60 | 1.12% | 1,753,048 |
| Sep 4, 2026 | 3.43 | 3.57 | 3.39 | 3.56 | 3.56 | 1.14% | 762,944 |
| Sep 3, 2026 | 3.46 | 3.55 | 3.42 | 3.52 | 3.52 | 3.83% | 734,999 |
| Sep 2, 2026 | 3.35 | 3.43 | 3.34 | 3.39 | 3.39 | 2.73% | 750,971 |
| Sep 1, 2026 | 3.35 | 3.38 | 3.28 | 3.30 | 3.30 | -4.62% | 950,039 |
| Aug 31, 2026 | 3.48 | 3.51 | 3.39 | 3.46 | 3.46 | 0.29% | 978,082 |
| Aug 28, 2026 | 3.70 | 3.70 | 3.44 | 3.45 | 3.45 | -5.74% | 1,235,110 |
| Aug 27, 2026 | 3.57 | 3.67 | 3.57 | 3.66 | 3.66 | 1.67% | 644,474 |
| Aug 26, 2026 | 3.62 | 3.65 | 3.54 | 3.60 | 3.60 | -0.83% | 630,558 |
| Aug 25, 2026 | 3.35 | 3.65 | 3.34 | 3.63 | 3.63 | 6.45% | 1,401,728 |
| Aug 24, 2026 | 3.49 | 3.49 | 3.31 | 3.41 | 3.41 | 0.89% | 1,156,749 |
| Aug 21, 2026 | 3.49 | 3.55 | 3.32 | 3.38 | 3.38 | -1.46% | 1,096,273 |
| Aug 20, 2026 | 3.32 | 3.47 | 3.30 | 3.43 | 3.43 | 1.48% | 1,104,740 |
| Aug 19, 2026 | 3.23 | 3.40 | 3.17 | 3.38 | 3.38 | 9.39% | 1,385,601 |
| Aug 18, 2026 | 3.13 | 3.15 | 3.05 | 3.09 | 3.09 | -2.52% | 904,231 |
| Aug 17, 2026 | 3.05 | 3.20 | 3.04 | 3.17 | 3.17 | 4.97% | 847,294 |
| Aug 14, 2026 | 3.05 | 3.13 | 2.97 | 3.02 | 3.02 | -0.66% | 1,398,814 |
| Aug 13, 2026 | 3.29 | 3.29 | 3.01 | 3.04 | 3.04 | -9.52% | 2,377,686 |
| Aug 12, 2026 | 3.47 | 3.49 | 3.34 | 3.36 | 3.36 | -1.18% | 827,371 |
| Aug 11, 2026 | 3.48 | 3.50 | 3.35 | 3.40 | 3.40 | -2.30% | 906,287 |
| 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 |