ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RIO Rio2 Limited New

0.62
0.02 (3.33%)
Sep 18 2024 - Closed
Delayed by 15 minutes

RIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0
Sep 17 2024 0.60 -0.01 -1.64% 0.60 0.61 0.59 136,718
Sep 16 2024 0.61 0.04 7.02% 0.58 0.61 0.57 158,695
Sep 13 2024 0.57 0.02 3.64% 0.55 0.57 0.53 119,705
Sep 12 2024 0.55 0.00 0.00% 0.54 0.56 0.54 74,109
Sep 11 2024 0.55 0.03 5.77% 0.53 0.55 0.52 66,000
Sep 10 2024 0.52 0.00 0.00% 0.52 0.52 0.52 0
Sep 09 2024 0.52 0.01 1.96% 0.50 0.53 0.50 44,712
Sep 06 2024 0.51 -0.01 -1.92% 0.53 0.53 0.50 70,767
Sep 05 2024 0.52 0.00 0.00% 0.53 0.53 0.52 62,822
Sep 04 2024 0.52 0.00 0.00% 0.52 0.53 0.52 98,075
Sep 03 2024 0.52 -0.03 -5.45% 0.55 0.55 0.52 299,589
Aug 30 2024 0.55 -0.02 -3.51% 0.56 0.56 0.55 74,500
Aug 29 2024 0.57 0.04 7.55% 0.54 0.57 0.54 82,000
Aug 28 2024 0.53 -0.01 -1.85% 0.53 0.53 0.53 305,504
Aug 27 2024 0.54 -0.02 -3.57% 0.55 0.56 0.53 216,818
Aug 26 2024 0.56 0.00 0.00% 0.56 0.56 0.55 101,616
Aug 23 2024 0.56 0.02 3.70% 0.54 0.56 0.54 260,965
Aug 22 2024 0.54 0.00 0.00% 0.56 0.56 0.51 796,576
Aug 21 2024 0.54 -0.02 -3.57% 0.58 0.58 0.54 373,627
Aug 20 2024 0.56 -0.04 -6.67% 0.61 0.61 0.56 755,767
Aug 19 2024 0.60 0.01 1.69% 0.58 0.60 0.56 930,425
Aug 16 2024 0.59 0.01 1.72% 0.59 0.59 0.58 332,954
Aug 15 2024 0.58 0.01 1.75% 0.57 0.58 0.57 559,625
Aug 14 2024 0.57 0.02 3.64% 0.55 0.58 0.55 229,042
Aug 13 2024 0.55 -0.03 -5.17% 0.58 0.59 0.53 317,724
Aug 12 2024 0.58 0.02 3.57% 0.54 0.58 0.54 112,550
Aug 09 2024 0.56 0.01 1.82% 0.55 0.56 0.53 129,135
Aug 08 2024 0.55 0.02 3.77% 0.53 0.55 0.53 152,884
Aug 07 2024 0.53 -0.02 -3.64% 0.55 0.55 0.52 512,200
Aug 06 2024 0.55 0.02 3.77% 0.53 0.55 0.52 252,000
Aug 02 2024 0.53 -0.01 -1.85% 0.54 0.55 0.51 263,800
Aug 01 2024 0.54 -0.02 -3.57% 0.55 0.55 0.53 20,625
Jul 31 2024 0.56 0.04 7.69% 0.52 0.56 0.52 59,000
Jul 30 2024 0.52 0.00 0.00% 0.53 0.54 0.52 76,453
Jul 29 2024 0.52 -0.01 -1.89% 0.55 0.55 0.51 86,995
Jul 26 2024 0.53 -0.01 -1.85% 0.54 0.54 0.53 58,000
Jul 25 2024 0.54 -0.02 -3.57% 0.55 0.55 0.53 58,690
Jul 24 2024 0.56 0.02 3.70% 0.53 0.57 0.53 652,614
Jul 23 2024 0.54 -0.01 -1.82% 0.54 0.54 0.53 67,936
Jul 22 2024 0.55 -0.03 -5.17% 0.58 0.58 0.55 63,107
Jul 19 2024 0.58 -0.02 -3.33% 0.58 0.60 0.58 3,643,128
Jul 18 2024 0.60 -0.01 -1.64% 0.60 0.62 0.59 330,371
Jul 17 2024 0.61 0.01 1.67% 0.61 0.61 0.60 105,142
Jul 16 2024 0.60 0.03 5.26% 0.58 0.61 0.58 516,181
Jul 15 2024 0.57 0.01 1.79% 0.57 0.58 0.56 117,135
Jul 12 2024 0.56 0.00 0.00% 0.56 0.56 0.54 65,140
Jul 11 2024 0.56 -0.01 -1.75% 0.57 0.59 0.56 139,369
Jul 10 2024 0.57 0.02 3.64% 0.55 0.57 0.55 508,800
Jul 09 2024 0.55 0.01 1.85% 0.55 0.55 0.53 55,750
Jul 08 2024 0.54 0.045 9.09% 0.50 0.54 0.50 131,450
Jul 05 2024 0.495 -0.005 -1.00% 0.50 0.51 0.49 146,484
Jul 04 2024 0.50 0.005 1.01% 0.50 0.50 0.50 7,111
Jul 03 2024 0.495 0.01 2.06% 0.485 0.50 0.48 90,200
Jul 02 2024 0.485 -0.005 -1.02% 0.485 0.485 0.485 15,040
Jun 28 2024 0.49 0.01 2.08% 0.49 0.50 0.49 56,261
Jun 27 2024 0.48 0.005 1.05% 0.475 0.48 0.47 156,903
Jun 26 2024 0.475 0.00 0.00% 0.47 0.48 0.47 115,891
Jun 25 2024 0.475 -0.015 -3.06% 0.485 0.485 0.47 196,307
Jun 24 2024 0.49 -0.005 -1.01% 0.51 0.51 0.48 150,111
Jun 21 2024 0.495 -0.025 -4.81% 0.51 0.51 0.495 49,700

Your Recent History

Delayed Upgrade Clock