Register for streaming realtime charts, analysis tools, and prices.
RIO1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 62.60 | 0.40 | 0.64% | 62.26 | 62.60 | 61.72 | 18,201 |
| Jun 12 2024 | 62.20 | -0.36 | -0.58% | 62.50 | 63.05 | 62.20 | 11,028 |
| Jun 11 2024 | 62.56 | -0.80 | -1.26% | 63.30 | 63.30 | 61.67 | 21,886 |
| Jun 10 2024 | 63.36 | 0.40 | 0.64% | 63.00 | 63.58 | 62.83 | 18,915 |
| Jun 07 2024 | 62.96 | -0.96 | -1.50% | 63.86 | 63.93 | 62.79 | 10,470 |
| Jun 06 2024 | 63.92 | 0.83 | 1.32% | 63.00 | 63.92 | 62.60 | 15,323 |
| Jun 05 2024 | 63.09 | 0.18 | 0.29% | 63.09 | 63.20 | 62.33 | 14,003 |
| Jun 04 2024 | 62.91 | -0.98 | -1.53% | 63.86 | 64.00 | 62.51 | 17,627 |
| Jun 03 2024 | 63.89 | -0.66 | -1.02% | 64.81 | 65.22 | 63.74 | 31,052 |
| May 31 2024 | 64.55 | 0.32 | 0.50% | 64.68 | 64.74 | 64.12 | 11,611 |
| May 30 2024 | 64.23 | -0.14 | -0.22% | 64.39 | 64.42 | 63.05 | 14,599 |
| May 29 2024 | 64.37 | -0.94 | -1.44% | 65.14 | 65.39 | 64.14 | 16,782 |
| May 28 2024 | 65.31 | -0.81 | -1.23% | 66.12 | 66.60 | 65.11 | 24,159 |
| May 27 2024 | 66.12 | -0.23 | -0.35% | 66.32 | 67.70 | 66.01 | 9,961 |
| May 24 2024 | 66.35 | -0.01 | -0.02% | 66.51 | 66.75 | 66.11 | 11,003 |
| May 23 2024 | 66.36 | 0.00 | 0.00% | 66.51 | 67.07 | 66.01 | 17,649 |
| May 22 2024 | 66.36 | -1.31 | -1.94% | 68.17 | 68.41 | 66.25 | 19,517 |
| May 21 2024 | 67.67 | 0.42 | 0.62% | 67.29 | 68.40 | 66.81 | 32,113 |
| May 20 2024 | 67.25 | -0.16 | -0.24% | 67.36 | 67.96 | 67.24 | 7,121 |
| May 17 2024 | 67.41 | 1.47 | 2.23% | 65.98 | 67.71 | 65.96 | 40,482 |
| May 16 2024 | 65.94 | 1.27 | 1.96% | 64.79 | 66.00 | 64.78 | 23,304 |
| May 15 2024 | 64.67 | 0.05 | 0.08% | 64.76 | 65.49 | 63.71 | 20,373 |
| May 14 2024 | 64.62 | -0.29 | -0.45% | 64.59 | 64.90 | 63.87 | 10,891 |
| May 13 2024 | 64.91 | -0.24 | -0.37% | 65.03 | 65.16 | 64.32 | 18,832 |
| May 10 2024 | 65.15 | 0.20 | 0.31% | 64.95 | 66.06 | 64.94 | 28,764 |
| May 09 2024 | 64.95 | 0.66 | 1.03% | 64.28 | 65.08 | 64.19 | 5,876 |
| May 08 2024 | 64.29 | -1.10 | -1.68% | 65.05 | 65.09 | 63.92 | 14,110 |
| May 07 2024 | 65.39 | 0.65 | 1.00% | 64.86 | 65.39 | 64.81 | 24,695 |
| May 06 2024 | 64.74 | 0.48 | 0.75% | 64.19 | 64.96 | 64.01 | 21,474 |
| May 03 2024 | 64.26 | 0.49 | 0.77% | 63.83 | 64.36 | 63.66 | 21,631 |
| May 02 2024 | 63.77 | -0.25 | -0.39% | 63.60 | 64.30 | 63.25 | 11,758 |
| Apr 30 2024 | 64.02 | -0.22 | -0.34% | 64.32 | 64.50 | 63.66 | 13,502 |
| Apr 29 2024 | 64.24 | 0.25 | 0.39% | 64.09 | 64.27 | 63.83 | 11,353 |
| Apr 26 2024 | 63.99 | 0.29 | 0.46% | 63.78 | 64.42 | 63.63 | 20,531 |
| Apr 25 2024 | 63.70 | -0.30 | -0.47% | 63.61 | 63.95 | 62.49 | 13,083 |
| Apr 24 2024 | 64.00 | 1.72 | 2.76% | 62.81 | 64.35 | 62.20 | 35,165 |
| Apr 23 2024 | 62.28 | -1.00 | -1.58% | 63.11 | 63.27 | 61.39 | 31,642 |
| Apr 22 2024 | 63.28 | 0.29 | 0.46% | 63.40 | 63.41 | 62.62 | 34,620 |
| Apr 19 2024 | 62.99 | -0.20 | -0.32% | 62.89 | 63.44 | 62.02 | 19,663 |
| Apr 18 2024 | 63.19 | 0.79 | 1.27% | 63.00 | 63.59 | 62.85 | 31,969 |
| Apr 17 2024 | 62.40 | 0.70 | 1.13% | 61.84 | 63.81 | 61.61 | 24,916 |
| Apr 16 2024 | 61.70 | -1.03 | -1.64% | 62.49 | 62.49 | 61.05 | 16,741 |
| Apr 15 2024 | 62.73 | 0.15 | 0.24% | 63.90 | 64.00 | 62.51 | 21,356 |
| Apr 12 2024 | 62.58 | 0.71 | 1.15% | 62.20 | 63.90 | 62.09 | 31,685 |
| Apr 11 2024 | 61.87 | 0.09 | 0.15% | 61.76 | 62.58 | 61.17 | 21,465 |
| Apr 10 2024 | 61.78 | 0.06 | 0.10% | 61.87 | 62.55 | 60.93 | 16,470 |
| Apr 09 2024 | 61.72 | 0.77 | 1.26% | 60.98 | 62.19 | 60.97 | 29,589 |
| Apr 08 2024 | 60.95 | 2.64 | 4.53% | 58.60 | 60.95 | 58.60 | 45,343 |
| Apr 05 2024 | 58.31 | -1.15 | -1.93% | 59.52 | 59.52 | 58.10 | 22,478 |
| Apr 04 2024 | 59.46 | -0.69 | -1.15% | 59.78 | 60.62 | 59.43 | 21,325 |
| Apr 03 2024 | 60.15 | -0.38 | -0.63% | 60.51 | 60.53 | 59.01 | 24,403 |
| Apr 02 2024 | 60.53 | 1.53 | 2.59% | 59.89 | 60.68 | 59.50 | 36,857 |
| Mar 28 2024 | 59.00 | 0.29 | 0.49% | 58.79 | 59.60 | 58.56 | 28,422 |
| Mar 27 2024 | 58.71 | 0.80 | 1.38% | 57.96 | 58.92 | 57.48 | 28,619 |
| Mar 26 2024 | 57.91 | -1.03 | -1.75% | 59.17 | 59.21 | 57.50 | 32,959 |
| Mar 25 2024 | 58.94 | 0.13 | 0.22% | 59.30 | 59.30 | 58.52 | 20,280 |
| Mar 22 2024 | 58.81 | -0.61 | -1.03% | 59.11 | 59.29 | 58.39 | 24,707 |
| Mar 21 2024 | 59.42 | 1.03 | 1.76% | 58.60 | 59.60 | 58.59 | 23,446 |
| Mar 20 2024 | 58.39 | 0.10 | 0.17% | 58.42 | 58.61 | 57.73 | 14,096 |
| Mar 19 2024 | 58.29 | 0.48 | 0.83% | 58.34 | 58.50 | 57.60 | 107,989 |
| Mar 18 2024 | 57.81 | 0.57 | 1.00% | 57.45 | 58.00 | 57.22 | 19,327 |
