Rio2 Limited - RIO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	1.87	1.83	1.83	1.9	1.8	710,100
August 29, 2025	1.66	1.82	1.82	1.82	1.66	327,706
August 28, 2025	1.65	1.67	1.67	1.68	1.64	519,904
August 27, 2025	1.69	1.66	1.66	1.7	1.63	211,627
August 26, 2025	1.64	1.68	1.68	1.69	1.63	277,000
August 25, 2025	1.6	1.61	1.61	1.66	1.6	167,748
August 22, 2025	1.59	1.6	1.6	1.62	1.58	147,448
August 21, 2025	1.59	1.6	1.6	1.61	1.59	166,500
August 20, 2025	1.62	1.57	1.57	1.64	1.56	482,100
August 19, 2025	1.65	1.63	1.63	1.67	1.61	216,000
August 18, 2025	1.7	1.67	1.67	1.7	1.65	72,444
August 15, 2025	1.68	1.67	1.67	1.72	1.66	212,023
August 14, 2025	1.71	1.69	1.69	1.78	1.68	325,200
August 13, 2025	1.84	1.74	1.74	1.84	1.7	305,433
August 12, 2025	1.7	1.76	1.76	1.79	1.67	314,500
August 11, 2025	1.62	1.7	1.7	1.72	1.6	639,701
August 08, 2025	1.62	1.63	1.63	1.63	1.61	289,633
August 07, 2025	1.63	1.63	1.63	1.63	1.6	249,537
August 06, 2025	1.6	1.63	1.63	1.63	1.57	359,400
August 05, 2025	1.52	1.59	1.59	1.6	1.52	475,130
August 01, 2025	1.49	1.46	1.46	1.52	1.46	153,835
July 31, 2025	1.41	1.5	1.5	1.51	1.41	252,248
July 30, 2025	1.52	1.43	1.43	1.52	1.39	606,900
July 29, 2025	1.56	1.52	1.52	1.56	1.51	528,800
July 28, 2025	1.54	1.53	1.53	1.56	1.53	255,034
July 25, 2025	1.56	1.56	1.56	1.56	1.53	256,500
July 24, 2025	1.6	1.58	1.58	1.6	1.55	138,443
July 23, 2025	1.62	1.6	1.6	1.63	1.55	500,700
July 22, 2025	1.56	1.62	1.62	1.62	1.55	322,349
July 21, 2025	1.58	1.54	1.54	1.58	1.54	374,544
July 18, 2025	1.52	1.54	1.54	1.56	1.52	413,326
July 17, 2025	1.58	1.53	1.53	1.59	1.52	902,744
July 16, 2025	1.61	1.6	1.6	1.62	1.58	247,691
July 15, 2025	1.57	1.6	1.6	1.61	1.55	277,000
July 14, 2025	1.6	1.58	1.58	1.62	1.57	457,236
July 11, 2025	1.63	1.6	1.6	1.63	1.57	517,808
July 10, 2025	1.63	1.62	1.62	1.63	1.59	392,200
July 09, 2025	1.58	1.6	1.6	1.64	1.58	407,718
July 08, 2025	1.62	1.59	1.59	1.62	1.56	429,924
July 07, 2025	1.62	1.62	1.62	1.64	1.58	756,123
July 04, 2025	1.6	1.62	1.62	1.62	1.58	209,000
July 03, 2025	1.6	1.6	1.6	1.62	1.55	630,000
July 02, 2025	1.46	1.62	1.62	1.62	1.46	1.88M
June 30, 2025	1.41	1.46	1.46	1.5	1.36	865,900
June 27, 2025	1.4	1.39	1.39	1.41	1.36	476,339
June 26, 2025	1.39	1.4	1.4	1.46	1.38	638,632
June 25, 2025	1.33	1.38	1.38	1.41	1.31	833,200
June 24, 2025	1.33	1.32	1.32	1.34	1.28	433,628
June 23, 2025	1.26	1.33	1.33	1.38	1.26	581,400
June 20, 2025	1.29	1.27	1.27	1.29	1.26	343,400
June 19, 2025	1.25	1.32	1.32	1.32	1.24	210,428
June 18, 2025	1.31	1.28	1.28	1.32	1.26	679,305
June 17, 2025	1.28	1.31	1.31	1.32	1.28	266,121
June 16, 2025	1.36	1.27	1.27	1.36	1.27	231,603
June 13, 2025	1.29	1.32	1.32	1.35	1.29	223,200
June 12, 2025	1.3	1.3	1.3	1.32	1.27	231,900
June 11, 2025	1.24	1.28	1.28	1.32	1.24	774,246
June 10, 2025	1.21	1.23	1.23	1.24	1.21	285,333
June 09, 2025	1.2	1.21	1.21	1.24	1.18	669,600
June 06, 2025	1.27	1.22	1.22	1.27	1.21	296,102

Rio2 Limited (RIO.V) TSXV