Rio2 Limited (BVL:RIO)
Peru
· Delayed Price · Currency is PEN · Price in USD 2.350
0.00 (0.00%)
At close: Mar 6, 2026
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 301 |
| Mar 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -6.00% | 22,972 |
| Mar 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.09% | 18,515 |
| Mar 3, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,309 |
| Mar 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 187 |
| Feb 27, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.74% | 33,096 |
| Feb 26, 2026 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 1.12% | 437,362 |
| Feb 25, 2026 | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | 3.09% | 73,429 |
| Feb 24, 2026 | 2.52 | 2.62 | 2.52 | 2.59 | 2.59 | 8.82% | 72,878 |
| Feb 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2,128 |
| Feb 20, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | 31,086 |
| Feb 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 12,230 |
| Feb 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.06% | 11,955 |
| Feb 17, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 18,245 |
| Feb 16, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | 1,966 |
| Feb 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | 4,766 |
| Feb 12, 2026 | 2.41 | 2.42 | 2.32 | 2.34 | 2.34 | -1.27% | 171,234 |
| Feb 11, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 52,535 |
| Feb 10, 2026 | 2.38 | 2.39 | 2.38 | 2.38 | 2.38 | - | 25,116 |
| Feb 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.15% | 9,524 |
| Feb 6, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 3.10% | 14,274 |
| Feb 5, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -3.00% | 33,083 |
| Feb 4, 2026 | 2.33 | 2.33 | 2.28 | 2.33 | 2.33 | -2.92% | 27,686 |
| Feb 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 27,194 |
| Feb 2, 2026 | 2.43 | 2.43 | 2.37 | 2.40 | 2.40 | -4.00% | 107,278 |
| Jan 30, 2026 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -11.03% | 74,546 |
| Jan 29, 2026 | 2.78 | 2.83 | 2.78 | 2.81 | 2.81 | -2.43% | 41,115 |
| Jan 28, 2026 | 2.99 | 3.05 | 2.88 | 2.88 | 2.88 | -1.37% | 82,095 |
| Jan 27, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | -1.68% | 228,967 |
| Jan 26, 2026 | 2.97 | 2.97 | 2.77 | 2.97 | 2.97 | 8.00% | 55,986 |
| Jan 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.36% | 19,009 |
| Jan 22, 2026 | 2.58 | 2.63 | 2.58 | 2.61 | 2.61 | 0.38% | 104,788 |
| Jan 21, 2026 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | 4.84% | 2,272 |
| Jan 20, 2026 | 2.63 | 2.63 | 2.48 | 2.48 | 2.48 | -2.75% | 75,100 |
| Jan 19, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 4,000 |
| Jan 16, 2026 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | 1.96% | 80,400 |
| Jan 15, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 17,500 |
| Jan 14, 2026 | 2.62 | 2.62 | 2.57 | 2.60 | 2.60 | 4.84% | 10,360 |
| Jan 13, 2026 | 2.48 | 2.48 | 2.47 | 2.48 | 2.48 | -0.40% | 47,677 |
| Jan 12, 2026 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -1.58% | 8,910 |
| Jan 9, 2026 | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | 5.42% | 21,560 |
| Jan 8, 2026 | 2.39 | 2.40 | 2.36 | 2.40 | 2.40 | -2.04% | 98,100 |
| Jan 7, 2026 | 2.40 | 2.46 | 2.40 | 2.45 | 2.45 | -3.16% | 63,742 |
| Jan 6, 2026 | 2.55 | 2.57 | 2.53 | 2.53 | 2.53 | 1.20% | 92,887 |
| Jan 5, 2026 | 2.53 | 2.53 | 2.45 | 2.50 | 2.50 | -1.57% | 23,619 |
| Jan 2, 2026 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 6.28% | 45,893 |
| Dec 31, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Dec 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.40% | 19,942 |
| Dec 29, 2025 | 2.64 | 3.00 | 2.45 | 2.50 | 2.50 | -1.57% | 40,464 |
| Dec 26, 2025 | 2.65 | 2.65 | 2.52 | 2.54 | 2.54 | 5.83% | 83,550 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 17,200 |
| Dec 23, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 6.98% | 42,662 |
| Dec 22, 2025 | 2.09 | 2.15 | 2.07 | 2.15 | 2.15 | 6.97% | 135,388 |
| Dec 19, 2025 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 131,635 |
| Dec 18, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -2.44% | 131,500 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -3.30% | 9,520 |
| Dec 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 15.85% | 12,036 |
| Dec 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 3,700 |
| Dec 11, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | 2.26% | 460,141 |
| Dec 10, 2025 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 5.36% | 359,932 |
| 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 |