Rio2 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.58	0.62	0.58	0.60	0.60	0.84%	225,819
Dec 19, 2024	0.61	0.61	0.58	0.60	0.60	0.85%	528,010
Dec 18, 2024	0.61	0.63	0.58	0.59	0.59	-4.84%	248,600
Dec 17, 2024	0.63	0.63	0.61	0.62	0.62	-1.59%	400,000
Dec 16, 2024	0.61	0.63	0.61	0.63	0.63	-	225,015
Dec 13, 2024	0.61	0.63	0.61	0.63	0.63	1.61%	192,049
Dec 12, 2024	0.63	0.63	0.62	0.62	0.62	-1.59%	405,600
Dec 11, 2024	0.63	0.64	0.63	0.63	0.63	-	557,845
Dec 10, 2024	0.62	0.65	0.62	0.63	0.63	1.61%	185,700
Dec 9, 2024	0.63	0.65	0.62	0.62	0.62	-3.13%	512,600
Dec 6, 2024	0.62	0.64	0.62	0.64	0.64	4.92%	123,005
Dec 5, 2024	0.63	0.63	0.61	0.61	0.61	-1.61%	127,015
Dec 4, 2024	0.62	0.64	0.60	0.62	0.62	1.64%	134,218
Dec 3, 2024	0.63	0.63	0.58	0.61	0.61	-0.81%	980,600
Dec 2, 2024	0.65	0.65	0.61	0.62	0.62	-3.15%	420,100
Nov 29, 2024	0.67	0.67	0.63	0.64	0.64	-3.79%	2,112,000
Nov 28, 2024	0.66	0.66	0.66	0.66	0.66	-0.75%	6,116
Nov 27, 2024	0.70	0.70	0.66	0.67	0.67	-1.48%	365,846
Nov 26, 2024	0.70	0.71	0.67	0.68	0.68	-3.57%	718,800
Nov 25, 2024	0.66	0.70	0.66	0.70	0.70	2.94%	202,425
Nov 22, 2024	0.68	0.68	0.66	0.68	0.68	-	191,900
Nov 21, 2024	0.66	0.69	0.66	0.68	0.68	3.03%	77,808
Nov 20, 2024	0.66	0.69	0.66	0.66	0.66	-1.49%	411,800
Nov 19, 2024	0.68	0.69	0.66	0.67	0.67	-	641,810
Nov 18, 2024	0.65	0.68	0.64	0.67	0.67	8.06%	849,700
Nov 15, 2024	0.66	0.66	0.62	0.62	0.62	-7.46%	396,700
Nov 14, 2024	0.62	0.67	0.62	0.67	0.67	4.69%	692,906
Nov 13, 2024	0.64	0.64	0.62	0.64	0.64	3.23%	358,901
Nov 12, 2024	0.65	0.65	0.62	0.62	0.62	-6.06%	394,200
Nov 11, 2024	0.66	0.66	0.61	0.66	0.66	-	597,500
Nov 8, 2024	0.68	0.68	0.66	0.66	0.66	-2.94%	176,101
Nov 7, 2024	0.67	0.69	0.66	0.68	0.68	3.03%	330,000
Nov 6, 2024	0.66	0.67	0.65	0.66	0.66	-2.22%	569,600
Nov 5, 2024	0.68	0.69	0.67	0.68	0.68	-0.74%	77,035
Nov 4, 2024	0.69	0.69	0.68	0.68	0.68	-1.45%	169,900
Nov 1, 2024	0.70	0.72	0.69	0.69	0.69	-	66,400
Oct 31, 2024	0.71	0.72	0.69	0.69	0.69	-4.17%	1,249,143
Oct 30, 2024	0.72	0.73	0.71	0.72	0.72	-	541,122
Oct 29, 2024	0.72	0.73	0.71	0.72	0.72	2.86%	469,900
Oct 28, 2024	0.74	0.76	0.70	0.70	0.70	-4.11%	439,400
Oct 25, 2024	0.74	0.75	0.73	0.73	0.73	1.39%	377,412
Oct 24, 2024	0.72	0.74	0.70	0.72	0.72	1.41%	372,200
Oct 23, 2024	0.72	0.72	0.70	0.71	0.71	-1.39%	457,100
Oct 22, 2024	0.74	0.74	0.69	0.72	0.72	-6.49%	3,446,407
Oct 21, 2024	0.72	0.77	0.72	0.77	0.77	8.45%	338,610
Oct 18, 2024	0.72	0.72	0.71	0.71	0.71	-	158,300
Oct 17, 2024	0.72	0.73	0.71	0.71	0.71	-1.39%	257,600
Oct 16, 2024	0.69	0.72	0.68	0.72	0.72	5.88%	552,300
Oct 15, 2024	0.66	0.71	0.66	0.68	0.68	4.62%	231,700
Oct 11, 2024	0.63	0.65	0.63	0.65	0.65	3.17%	145,206
Oct 10, 2024	0.63	0.64	0.63	0.63	0.63	1.61%	94,500
Oct 9, 2024	0.63	0.64	0.62	0.62	0.62	-1.59%	55,502
Oct 8, 2024	0.65	0.65	0.63	0.63	0.63	-	162,036
Oct 7, 2024	0.66	0.66	0.63	0.63	0.63	-4.55%	425,027
Oct 4, 2024	0.65	0.66	0.65	0.66	0.66	-	96,500
Oct 3, 2024	0.67	0.68	0.65	0.66	0.66	-1.49%	235,601
Oct 2, 2024	0.67	0.73	0.66	0.67	0.67	8.06%	1,099,332
Oct 1, 2024	0.61	0.66	0.61	0.62	0.62	3.33%	102,000
Sep 30, 2024	0.62	0.62	0.60	0.60	0.60	-6.25%	97,000
Sep 27, 2024	0.64	0.64	0.62	0.64	0.64	1.59%	51,600
Sep 26, 2024	0.66	0.66	0.63	0.63	0.63	-3.08%	130,025
Sep 25, 2024	0.63	0.66	0.63	0.65	0.65	3.17%	220,830
Sep 24, 2024	0.62	0.65	0.62	0.63	0.63	-	89,000
Sep 23, 2024	0.63	0.64	0.59	0.63	0.63	-	207,200
Sep 20, 2024	0.64	0.66	0.63	0.63	0.63	-1.56%	229,212
Sep 19, 2024	0.62	0.66	0.62	0.64	0.64	3.23%	234,517
Sep 18, 2024	0.60	0.63	0.60	0.62	0.62	3.33%	1,093,633
Sep 17, 2024	0.60	0.61	0.59	0.60	0.60	-1.64%	136,718
Sep 16, 2024	0.58	0.61	0.57	0.61	0.61	7.02%	158,700
Sep 13, 2024	0.55	0.57	0.53	0.57	0.57	3.64%	119,705
Sep 12, 2024	0.54	0.56	0.54	0.55	0.55	-	74,109
Sep 11, 2024	0.53	0.55	0.52	0.55	0.55	3.77%	66,000
Sep 10, 2024	0.53	0.53	0.52	0.53	0.53	1.92%	27,500
Sep 9, 2024	0.50	0.53	0.50	0.52	0.52	1.96%	44,712
Sep 6, 2024	0.53	0.53	0.50	0.51	0.51	-1.92%	70,800
Sep 5, 2024	0.53	0.53	0.52	0.52	0.52	-	62,822
Sep 4, 2024	0.52	0.53	0.52	0.52	0.52	-	98,100
Sep 3, 2024	0.55	0.55	0.52	0.52	0.52	-5.45%	299,600
Aug 30, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	74,500
Aug 29, 2024	0.54	0.57	0.54	0.57	0.57	7.55%	82,000
Aug 28, 2024	0.53	0.53	0.53	0.53	0.53	-1.85%	305,504
Aug 27, 2024	0.55	0.56	0.53	0.54	0.54	-3.57%	216,818
Aug 26, 2024	0.56	0.56	0.55	0.56	0.56	-	101,616
Aug 23, 2024	0.54	0.56	0.54	0.56	0.56	3.70%	261,000
Aug 22, 2024	0.56	0.56	0.51	0.54	0.54	-	796,600
Aug 21, 2024	0.58	0.58	0.54	0.54	0.54	-3.57%	373,627
Aug 20, 2024	0.61	0.61	0.56	0.56	0.56	-6.67%	755,800
Aug 19, 2024	0.58	0.60	0.56	0.60	0.60	1.69%	930,425
Aug 16, 2024	0.59	0.59	0.58	0.59	0.59	1.72%	333,000
Aug 15, 2024	0.57	0.58	0.57	0.58	0.58	1.75%	559,625
Aug 14, 2024	0.55	0.58	0.55	0.57	0.57	3.64%	229,042
Aug 13, 2024	0.58	0.59	0.53	0.55	0.55	-5.17%	317,724
Aug 12, 2024	0.54	0.58	0.54	0.58	0.58	3.57%	112,600
Aug 9, 2024	0.55	0.56	0.53	0.56	0.56	1.82%	129,135
Aug 8, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	152,900
Aug 7, 2024	0.55	0.55	0.52	0.53	0.53	-3.64%	512,200
Aug 6, 2024	0.53	0.55	0.52	0.55	0.55	3.77%	252,000
Aug 2, 2024	0.54	0.55	0.51	0.53	0.53	-1.85%	263,800
Aug 1, 2024	0.55	0.55	0.53	0.54	0.54	-3.57%	20,625
Jul 31, 2024	0.52	0.56	0.52	0.56	0.56	7.69%	59,000