Rio2 Limited (BVL:RIO)
Peru
· Delayed Price · Currency is PEN · Price in USD 1.680
0.00 (0.00%)
At close: Dec 5, 2025
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 2, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.82% | 35,840 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 761 |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 3,630 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 5,100 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 2,000 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | 2,000 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 3.25% | 38,412 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 29, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 10.79% | 20,000 |
| Oct 28, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 45,790 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 23, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | 23,900 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,500 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | 5,800 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 4,590 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 33,000 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 2,700 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,300 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 7,000 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 75,180 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 5,450 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 10,950 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 26, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 10.24% | 5,980 |
| Sep 25, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 143,660 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 25,000 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | 128,000 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 25,000 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,800 |
| Sep 15, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -6.15% | 8,732 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,060 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 3,940 |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 6.78% | 12,669 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 6,000 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,000 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 14,600 |
| Aug 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 83,000 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 30,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 38,459 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 9,183 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 11, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.39% | 7,614 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 6,500 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 7,449 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,641 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,375 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 4,300 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -7.50% | 104,183 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |