Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.87	0.94	0.87	0.94	0.94	4.47%	628,925
Apr 22, 2025	0.92	0.92	0.89	0.90	0.90	-0.56%	845,244
Apr 21, 2025	0.94	0.94	0.88	0.90	0.90	-	1,305,506
Apr 17, 2025	0.96	0.96	0.90	0.90	0.90	-3.23%	760,200
Apr 16, 2025	0.91	0.93	0.88	0.93	0.93	3.91%	861,600
Apr 15, 2025	0.93	0.93	0.89	0.90	0.90	-1.65%	369,000
Apr 14, 2025	0.90	0.93	0.88	0.91	0.91	1.11%	1,222,445
Apr 11, 2025	0.86	0.90	0.85	0.90	0.90	7.78%	777,040
Apr 10, 2025	0.83	0.85	0.80	0.84	0.84	0.60%	433,800
Apr 9, 2025	0.79	0.83	0.75	0.83	0.83	6.41%	797,805
Apr 8, 2025	0.79	0.79	0.76	0.78	0.78	4.00%	954,800
Apr 7, 2025	0.74	0.79	0.72	0.75	0.75	-2.60%	1,591,332
Apr 4, 2025	0.81	0.82	0.75	0.77	0.77	-8.33%	1,176,802
Apr 3, 2025	0.83	0.85	0.77	0.84	0.84	-2.89%	287,800
Apr 2, 2025	0.84	0.88	0.84	0.87	0.87	-0.57%	310,600
Apr 1, 2025	0.87	0.87	0.85	0.87	0.87	-0.57%	261,600
Mar 31, 2025	0.88	0.90	0.85	0.88	0.88	-0.57%	709,942
Mar 28, 2025	0.93	0.93	0.87	0.88	0.88	-4.35%	270,309
Mar 27, 2025	0.89	0.93	0.88	0.92	0.92	4.55%	901,700
Mar 26, 2025	0.91	0.92	0.87	0.88	0.88	-2.22%	343,920
Mar 25, 2025	0.84	0.91	0.84	0.90	0.90	7.14%	692,800
Mar 24, 2025	0.79	0.84	0.78	0.84	0.84	7.69%	517,200
Mar 21, 2025	0.80	0.80	0.76	0.78	0.78	-3.70%	323,033
Mar 20, 2025	0.80	0.81	0.79	0.81	0.81	3.85%	72,800
Mar 19, 2025	0.80	0.82	0.78	0.78	0.78	-3.70%	354,900
Mar 18, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	269,300
Mar 17, 2025	0.78	0.81	0.78	0.80	0.80	2.56%	210,722
Mar 14, 2025	0.80	0.80	0.77	0.78	0.78	-0.64%	96,910
Mar 13, 2025	0.78	0.80	0.77	0.79	0.79	0.64%	227,847
Mar 12, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	233,700
Mar 11, 2025	0.72	0.75	0.72	0.75	0.75	5.63%	235,810
Mar 10, 2025	0.74	0.75	0.70	0.71	0.71	-3.40%	781,219
Mar 7, 2025	0.70	0.74	0.70	0.74	0.74	4.26%	93,711
Mar 6, 2025	0.72	0.73	0.69	0.71	0.71	-2.08%	1,358,700
Mar 5, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	367,900
Mar 4, 2025	0.72	0.72	0.69	0.71	0.71	0.71%	805,000
Mar 3, 2025	0.75	0.75	0.71	0.71	0.71	-4.73%	1,116,715
Feb 28, 2025	0.73	0.75	0.72	0.74	0.74	1.37%	259,200
Feb 27, 2025	0.76	0.76	0.73	0.73	0.73	-3.95%	315,500
Feb 26, 2025	0.75	0.77	0.75	0.76	0.76	2.70%	192,211
Feb 25, 2025	0.77	0.77	0.74	0.74	0.74	-5.13%	1,060,925
Feb 24, 2025	0.77	0.78	0.75	0.78	0.78	0.65%	188,700
Feb 21, 2025	0.75	0.78	0.75	0.78	0.78	3.33%	232,300
Feb 20, 2025	0.77	0.78	0.75	0.75	0.75	-1.32%	219,100
Feb 19, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	88,538
Feb 18, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	119,000
Feb 14, 2025	0.82	0.82	0.75	0.75	0.75	-7.41%	853,744
Feb 13, 2025	0.80	0.81	0.79	0.81	0.81	2.53%	325,915
Feb 12, 2025	0.77	0.80	0.76	0.79	0.79	2.60%	124,000
Feb 11, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	188,800