Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.88	0.90	0.85	0.87	0.87	-1.14%	619,542
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
Feb 10, 2025	0.80	0.82	0.78	0.78	0.78	-	324,327
Feb 7, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	798,949
Feb 6, 2025	0.78	0.80	0.77	0.79	0.79	-	120,100
Feb 5, 2025	0.73	0.81	0.73	0.79	0.79	11.27%	2,615,500
Feb 4, 2025	0.70	0.73	0.69	0.71	0.71	1.43%	505,823
Feb 3, 2025	0.69	0.71	0.67	0.70	0.70	1.45%	323,546
Jan 31, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	397,800
Jan 30, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	464,200
Jan 29, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	267,439
Jan 28, 2025	0.66	0.68	0.66	0.67	0.67	-	102,620
Jan 27, 2025	0.67	0.68	0.66	0.67	0.67	-	64,300
Jan 24, 2025	0.68	0.68	0.67	0.67	0.67	-	181,700
Jan 23, 2025	0.64	0.68	0.64	0.67	0.67	3.08%	455,500
Jan 22, 2025	0.64	0.66	0.63	0.65	0.65	0.78%	100,300
Jan 21, 2025	0.65	0.66	0.64	0.65	0.65	-1.53%	104,015
Jan 20, 2025	0.66	0.66	0.65	0.66	0.66	1.55%	167,000