RIO.TO(RIO.TO)
RIO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.68 | $2.72 | $2.62 | $2.70 | 331,033 |
| 7/24/2026 | $2.65 | $2.75 | $2.63 | $2.64 | 497,513 |
| 7/23/2026 | $2.67 | $2.74 | $2.65 | $2.66 | 523,900 |
| 7/22/2026 | $2.80 | $2.89 | $2.77 | $2.79 | 674,000 |
| 7/21/2026 | $2.71 | $2.78 | $2.67 | $2.71 | 697,900 |
| 7/20/2026 | $2.61 | $2.69 | $2.58 | $2.65 | 491,200 |
| 7/17/2026 | $2.51 | $2.68 | $2.48 | $2.61 | 840,300 |
| 7/16/2026 | $2.58 | $2.62 | $2.52 | $2.57 | 1.12M |
| 7/15/2026 | $2.63 | $2.68 | $2.58 | $2.64 | 592,400 |
| 7/14/2026 | $2.74 | $2.78 | $2.61 | $2.62 | 1.34M |
| 7/13/2026 | $2.66 | $2.70 | $2.60 | $2.61 | 280,434 |
| 7/10/2026 | $2.67 | $2.72 | $2.62 | $2.68 | 316,200 |
| 7/9/2026 | $2.70 | $2.75 | $2.69 | $2.70 | 543,000 |
| 7/8/2026 | $2.70 | $2.75 | $2.59 | $2.63 | 872,309 |
| 7/7/2026 | $2.83 | $2.91 | $2.76 | $2.79 | 593,900 |
| 7/6/2026 | $2.92 | $2.93 | $2.78 | $2.87 | 901,033 |
| 7/3/2026 | $2.92 | $2.99 | $2.92 | $2.98 | 547,621 |
| 7/2/2026 | $2.70 | $2.91 | $2.70 | $2.89 | 1.02M |
| 6/30/2026 | $2.59 | $2.75 | $2.55 | $2.66 | 1.02M |
| 6/29/2026 | $2.52 | $2.58 | $2.44 | $2.57 | 955,506 |
| 6/26/2026 | $2.50 | $2.59 | $2.46 | $2.54 | 538,737 |
| 6/25/2026 | $2.44 | $2.58 | $2.44 | $2.49 | 949,028 |
| 6/24/2026 | $2.47 | $2.52 | $2.35 | $2.43 | 1.43M |
| 6/23/2026 | $2.50 | $2.61 | $2.44 | $2.56 | 1.04M |
| 6/22/2026 | $2.65 | $2.72 | $2.55 | $2.63 | 1.02M |
| 6/19/2026 | $2.65 | $2.70 | $2.60 | $2.67 | 2.61M |
| 6/18/2026 | $2.75 | $2.82 | $2.62 | $2.69 | 1.40M |
| 6/17/2026 | $2.89 | $2.97 | $2.78 | $2.80 | 1.06M |
| 6/16/2026 | $2.90 | $2.94 | $2.84 | $2.89 | 803,000 |
| 6/15/2026 | $2.88 | $2.99 | $2.83 | $2.86 | 1.03M |
| 6/12/2026 | $2.68 | $2.75 | $2.63 | $2.74 | 955,900 |
| 6/11/2026 | $2.50 | $2.69 | $2.50 | $2.64 | 1.17M |
| 6/10/2026 | $2.57 | $2.63 | $2.46 | $2.48 | 1.72M |
| 6/9/2026 | $2.79 | $2.89 | $2.56 | $2.63 | 1.75M |
| 6/8/2026 | $2.70 | $2.77 | $2.67 | $2.75 | 1.58M |
| 6/5/2026 | $2.95 | $2.95 | $2.67 | $2.68 | 1.98M |
| 6/4/2026 | $3.08 | $3.11 | $2.98 | $3.01 | 1.82M |
| 6/3/2026 | $3.16 | $3.16 | $2.99 | $3.04 | 1.05M |
| 6/2/2026 | $3.22 | $3.29 | $3.17 | $3.21 | 889,700 |
| 6/1/2026 | $3.07 | $3.25 | $3.00 | $3.21 | 1.22M |
| 5/29/2026 | $3.08 | $3.20 | $2.98 | $3.19 | 3.94M |
| 5/28/2026 | $2.92 | $2.99 | $2.86 | $2.96 | 876,812 |
| 5/27/2026 | $3.11 | $3.11 | $2.93 | $2.95 | 620,214 |
| 5/26/2026 | $3.07 | $3.17 | $3.04 | $3.13 | 580,200 |
| 5/25/2026 | $3.08 | $3.18 | $3.06 | $3.15 | 375,678 |
| 5/22/2026 | $3.03 | $3.08 | $2.97 | $3.02 | 735,815 |
| 5/21/2026 | $2.86 | $3.08 | $2.86 | $3.05 | 1.07M |
| 5/20/2026 | $2.90 | $3.01 | $2.84 | $2.92 | 1.57M |
| 5/19/2026 | $2.90 | $3.01 | $2.81 | $2.85 | 1.53M |
| 5/15/2026 | $3.13 | $3.15 | $3.01 | $3.03 | 1.07M |
| 5/14/2026 | $3.32 | $3.34 | $3.23 | $3.25 | 680,407 |
| 5/13/2026 | $3.33 | $3.45 | $3.29 | $3.30 | 1.19M |
| 5/12/2026 | $3.16 | $3.40 | $3.16 | $3.38 | 1.52M |
| 5/11/2026 | $3.19 | $3.35 | $3.17 | $3.22 | 2.20M |
| 5/8/2026 | $2.95 | $3.20 | $2.95 | $3.15 | 1.21M |
| 5/7/2026 | $2.82 | $2.98 | $2.80 | $2.95 | 1.45M |
| 5/6/2026 | $2.76 | $2.78 | $2.65 | $2.76 | 1.75M |
| 5/5/2026 | $2.63 | $2.68 | $2.57 | $2.58 | 835,834 |
| 5/4/2026 | $2.54 | $2.66 | $2.53 | $2.57 | 998,843 |
| 5/1/2026 | $2.57 | $2.61 | $2.54 | $2.57 | 553,400 |
| 4/30/2026 | $2.62 | $2.66 | $2.55 | $2.58 | 826,100 |
| 4/29/2026 | $2.60 | $2.61 | $2.52 | $2.54 | 1.33M |