Rio2 Limited (TSX:RIO)
Canada
· Delayed Price · Currency is CAD 2.640
-0.160 (-5.71%)
At close: Apr 28, 2026
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.79 | 2.79 | 2.63 | 2.64 | 2.64 | -5.71% | 1,302,168 |
| Apr 27, 2026 | 2.75 | 2.83 | 2.70 | 2.80 | 2.80 | 1.82% | 546,921 |
| Apr 24, 2026 | 2.73 | 2.80 | 2.70 | 2.75 | 2.75 | -0.72% | 640,957 |
| Apr 23, 2026 | 2.72 | 2.79 | 2.66 | 2.77 | 2.77 | -0.36% | 912,890 |
| Apr 22, 2026 | 2.75 | 2.80 | 2.73 | 2.78 | 2.78 | 3.73% | 688,243 |
| Apr 21, 2026 | 2.89 | 2.89 | 2.67 | 2.68 | 2.68 | -6.94% | 1,042,942 |
| Apr 20, 2026 | 2.85 | 2.90 | 2.80 | 2.88 | 2.88 | -1.03% | 787,152 |
| Apr 17, 2026 | 2.75 | 2.92 | 2.75 | 2.91 | 2.91 | 6.99% | 1,783,084 |
| Apr 16, 2026 | 2.78 | 2.80 | 2.72 | 2.72 | 2.72 | -0.73% | 989,029 |
| Apr 15, 2026 | 2.80 | 2.83 | 2.70 | 2.74 | 2.74 | -3.52% | 1,089,624 |
| Apr 14, 2026 | 2.87 | 2.88 | 2.81 | 2.84 | 2.84 | 0.35% | 1,225,406 |
| Apr 13, 2026 | 2.80 | 2.92 | 2.77 | 2.83 | 2.83 | 0.35% | 1,210,897 |
| Apr 10, 2026 | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | 1.44% | 1,894,602 |
| Apr 9, 2026 | 2.75 | 2.83 | 2.71 | 2.78 | 2.78 | -0.71% | 883,814 |
| Apr 8, 2026 | 2.89 | 2.90 | 2.73 | 2.80 | 2.80 | 2.56% | 2,175,958 |
| Apr 7, 2026 | 2.75 | 2.75 | 2.65 | 2.73 | 2.73 | -1.09% | 708,053 |
| Apr 6, 2026 | 2.68 | 2.79 | 2.68 | 2.76 | 2.76 | 1.47% | 604,156 |
| Apr 2, 2026 | 2.58 | 2.77 | 2.51 | 2.72 | 2.72 | -1.09% | 1,766,147 |
| Apr 1, 2026 | 2.91 | 2.92 | 2.73 | 2.75 | 2.75 | 1.10% | 1,451,331 |
| Mar 31, 2026 | 2.62 | 2.76 | 2.59 | 2.72 | 2.72 | 7.51% | 1,942,031 |
| Mar 30, 2026 | 2.59 | 2.65 | 2.47 | 2.53 | 2.53 | -0.78% | 1,350,583 |
| Mar 27, 2026 | 2.41 | 2.60 | 2.40 | 2.55 | 2.55 | 8.05% | 1,329,736 |
| Mar 26, 2026 | 2.43 | 2.49 | 2.36 | 2.36 | 2.36 | -6.72% | 1,170,166 |
| Mar 25, 2026 | 2.66 | 2.69 | 2.51 | 2.53 | 2.53 | 1.61% | 1,482,370 |
| Mar 24, 2026 | 2.49 | 2.56 | 2.38 | 2.49 | 2.49 | -1.19% | 2,021,276 |
| Mar 23, 2026 | 2.35 | 2.60 | 2.35 | 2.52 | 2.52 | 5.00% | 1,383,945 |
| Mar 20, 2026 | 2.60 | 2.62 | 2.35 | 2.40 | 2.40 | -6.98% | 5,108,635 |
| Mar 19, 2026 | 2.43 | 2.59 | 2.37 | 2.58 | 2.58 | -2.27% | 3,261,343 |
| Mar 18, 2026 | 2.65 | 2.75 | 2.59 | 2.64 | 2.64 | -4.69% | 1,419,410 |
| Mar 17, 2026 | 2.76 | 2.88 | 2.74 | 2.77 | 2.77 | 2.97% | 1,463,471 |
| Mar 16, 2026 | 2.71 | 2.85 | 2.66 | 2.69 | 2.69 | -2.89% | 2,146,541 |
| Mar 13, 2026 | 2.91 | 2.95 | 2.67 | 2.77 | 2.77 | -7.36% | 4,874,772 |
| Mar 12, 2026 | 3.10 | 3.13 | 2.99 | 2.99 | 2.99 | -4.17% | 1,725,969 |
| Mar 11, 2026 | 3.23 | 3.30 | 3.08 | 3.12 | 3.12 | -4.88% | 1,360,106 |
| Mar 10, 2026 | 3.32 | 3.44 | 3.28 | 3.28 | 3.28 | 0.61% | 940,681 |
| Mar 9, 2026 | 3.11 | 3.31 | 3.05 | 3.26 | 3.26 | 1.56% | 2,003,127 |
| Mar 6, 2026 | 3.20 | 3.31 | 3.16 | 3.21 | 3.21 | -1.53% | 1,394,547 |
| Mar 5, 2026 | 3.38 | 3.39 | 3.18 | 3.26 | 3.26 | -3.26% | 1,370,613 |
| Mar 4, 2026 | 3.47 | 3.55 | 3.34 | 3.37 | 3.37 | -1.46% | 1,273,562 |
| Mar 3, 2026 | 3.45 | 3.49 | 3.29 | 3.42 | 3.42 | -7.07% | 1,543,432 |
| Mar 2, 2026 | 3.75 | 3.77 | 3.49 | 3.68 | 3.68 | -2.90% | 3,100,429 |
| Feb 27, 2026 | 3.83 | 3.92 | 3.74 | 3.79 | 3.79 | -1.04% | 12,893,740 |
| Feb 26, 2026 | 3.60 | 3.84 | 3.56 | 3.83 | 3.83 | 4.93% | 1,213,266 |
| Feb 25, 2026 | 3.60 | 3.70 | 3.56 | 3.65 | 3.65 | 2.24% | 1,292,733 |
| Feb 24, 2026 | 3.32 | 3.62 | 3.28 | 3.57 | 3.57 | 5.31% | 1,409,359 |
| Feb 23, 2026 | 3.35 | 3.43 | 3.34 | 3.39 | 3.39 | 2.73% | 1,244,475 |
| Feb 20, 2026 | 3.26 | 3.35 | 3.21 | 3.30 | 3.30 | 1.54% | 962,564 |
| Feb 19, 2026 | 3.25 | 3.26 | 3.18 | 3.25 | 3.25 | 0.93% | 657,012 |
| Feb 18, 2026 | 3.20 | 3.32 | 3.20 | 3.22 | 3.22 | 2.22% | 1,281,177 |
| Feb 17, 2026 | 3.18 | 3.30 | 3.10 | 3.15 | 3.15 | -5.12% | 1,153,144 |
| Feb 13, 2026 | 3.15 | 3.32 | 3.13 | 3.32 | 3.32 | 7.10% | 1,635,867 |
| Feb 12, 2026 | 3.34 | 3.37 | 3.10 | 3.10 | 3.10 | -8.01% | 1,930,520 |
| Feb 11, 2026 | 3.28 | 3.37 | 3.20 | 3.37 | 3.37 | 5.31% | 2,687,040 |
| Feb 10, 2026 | 3.29 | 3.30 | 3.15 | 3.20 | 3.20 | -2.44% | 1,999,428 |
| Feb 9, 2026 | 3.22 | 3.33 | 3.19 | 3.28 | 3.28 | 4.13% | 1,802,452 |
| Feb 6, 2026 | 3.01 | 3.18 | 3.00 | 3.15 | 3.15 | 6.06% | 2,001,587 |
| Feb 5, 2026 | 3.04 | 3.15 | 2.94 | 2.97 | 2.97 | -7.76% | 2,285,665 |
| Feb 4, 2026 | 3.42 | 3.47 | 3.09 | 3.22 | 3.22 | -3.30% | 1,792,500 |
| Feb 3, 2026 | 3.30 | 3.40 | 3.27 | 3.33 | 3.33 | 4.39% | 4,162,189 |
| Feb 2, 2026 | 3.28 | 3.36 | 3.19 | 3.19 | 3.19 | -1.85% | 3,315,491 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.23 | 3.25 | 3.25 | -14.25% | 4,488,731 |
| Jan 29, 2026 | 4.02 | 4.03 | 3.64 | 3.79 | 3.79 | -5.25% | 3,546,965 |
| Jan 28, 2026 | 4.00 | 4.08 | 3.90 | 4.00 | 4.00 | 0.50% | 2,359,635 |
| Jan 27, 2026 | 3.80 | 4.01 | 3.71 | 3.98 | 3.98 | 4.19% | 2,654,929 |
| Jan 26, 2026 | 3.98 | 4.09 | 3.77 | 3.82 | 3.82 | -1.55% | 2,853,728 |
| Jan 23, 2026 | 3.79 | 3.88 | 3.68 | 3.88 | 3.88 | 3.19% | 725,583 |
| Jan 22, 2026 | 3.52 | 3.78 | 3.52 | 3.76 | 3.76 | 7.43% | 1,852,511 |
| Jan 21, 2026 | 3.60 | 3.62 | 3.49 | 3.50 | 3.50 | -1.41% | 1,108,860 |
| Jan 20, 2026 | 3.60 | 3.61 | 3.48 | 3.55 | 3.55 | - | 906,271 |
| Jan 19, 2026 | 3.60 | 3.63 | 3.53 | 3.55 | 3.55 | - | 785,196 |
| Jan 16, 2026 | 3.51 | 3.56 | 3.38 | 3.55 | 3.55 | 2.31% | 824,210 |
| Jan 15, 2026 | 3.59 | 3.60 | 3.45 | 3.47 | 3.47 | -3.34% | 1,128,209 |
| Jan 14, 2026 | 3.64 | 3.67 | 3.58 | 3.59 | 3.59 | -0.28% | 952,748 |
| Jan 13, 2026 | 3.46 | 3.62 | 3.33 | 3.60 | 3.60 | 5.26% | 2,523,207 |
| Jan 12, 2026 | 3.54 | 3.54 | 3.36 | 3.42 | 3.42 | -1.16% | 1,377,106 |
| Jan 9, 2026 | 3.42 | 3.51 | 3.40 | 3.46 | 3.46 | 2.67% | 1,292,142 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.28 | 3.37 | 3.37 | -1.46% | 885,091 |
| Jan 7, 2026 | 3.36 | 3.45 | 3.20 | 3.42 | 3.42 | 0.29% | 1,155,597 |
| Jan 6, 2026 | 3.54 | 3.57 | 3.34 | 3.41 | 3.41 | -2.57% | 1,066,897 |
| Jan 5, 2026 | 3.45 | 3.51 | 3.37 | 3.50 | 3.50 | 3.86% | 920,378 |
| Jan 2, 2026 | 3.46 | 3.57 | 3.30 | 3.37 | 3.37 | -0.88% | 1,287,420 |
| Dec 31, 2025 | 3.28 | 3.42 | 3.26 | 3.40 | 3.40 | 2.10% | 912,178 |
| Dec 30, 2025 | 3.32 | 3.40 | 3.23 | 3.33 | 3.33 | 2.46% | 896,061 |
| Dec 29, 2025 | 3.27 | 3.45 | 3.04 | 3.25 | 3.25 | 0.31% | 2,150,376 |
| Dec 24, 2025 | 3.16 | 3.29 | 3.13 | 3.24 | 3.24 | 4.52% | 976,990 |
| Dec 23, 2025 | 3.03 | 3.15 | 3.01 | 3.10 | 3.10 | 3.68% | 1,867,959 |
| Dec 22, 2025 | 2.85 | 3.05 | 2.84 | 2.99 | 2.99 | 6.79% | 1,999,310 |
| Dec 19, 2025 | 2.77 | 2.84 | 2.77 | 2.80 | 2.80 | 1.82% | 1,730,500 |
| Dec 18, 2025 | 2.80 | 2.85 | 2.73 | 2.75 | 2.75 | -1.08% | 873,488 |
| Dec 17, 2025 | 2.91 | 2.94 | 2.75 | 2.78 | 2.78 | -3.14% | 1,270,324 |
| Dec 16, 2025 | 2.85 | 2.94 | 2.83 | 2.87 | 2.87 | 2.50% | 961,937 |
| Dec 15, 2025 | 2.79 | 2.85 | 2.72 | 2.80 | 2.80 | 4.09% | 2,195,043 |
| Dec 12, 2025 | 2.54 | 2.75 | 2.53 | 2.69 | 2.69 | 6.75% | 1,756,020 |
| Dec 11, 2025 | 2.60 | 2.64 | 2.50 | 2.52 | 2.52 | 1.20% | 2,080,420 |
| Dec 10, 2025 | 2.47 | 2.51 | 2.40 | 2.49 | 2.49 | 1.63% | 2,106,097 |
| Dec 9, 2025 | 2.38 | 2.50 | 2.35 | 2.45 | 2.45 | -2.00% | 5,962,206 |
| Dec 8, 2025 | 2.45 | 2.51 | 2.42 | 2.50 | 2.50 | 2.88% | 389,881 |
| Dec 5, 2025 | 2.44 | 2.50 | 2.41 | 2.43 | 2.43 | - | 343,823 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -2.02% | 197,596 |
| Dec 3, 2025 | 2.43 | 2.50 | 2.40 | 2.48 | 2.48 | 2.48% | 345,701 |