Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-10	T	RIO	3.32	3.44	3.28	3.28	0.02	2,376,700	6,216	3.26	3.33	940,681	423,174	131,585	95,900	93,650	417,800	75,300			55,949		101,200	3,821
2026-03-09	T	RIO	3.11	3.31	3.05	3.26	0.05	4,861,134	12,080	3.07	3.40	2,003,127	557,198	195,661	141,200	135,630	842,700	160,000			480,370		93,500	3,675
2026-03-06	T	RIO	3.20	3.305	3.16	3.21	-0.05	3,564,076	13,413	3.18	3.25	1,394,547	479,388	128,100	82,300	85,795	504,088	135,600			327,048		101,700	1,272
2026-03-05	T	RIO	3.38	3.39	3.18	3.26	-0.11	2,764,469	10,282	3.20	3.32	1,370,613	297,717	144,385	117,300	106,071	364,100	132,467			71,602		108,100	4,139
2026-03-04	T	RIO	3.47	3.55	3.34	3.37	-0.05	3,802,378	11,542	3.33	3.40	1,273,562	503,732	121,518	132,700	260,991	709,400	153,400			245,598		188,600	13,604
2026-03-03	T	RIO	3.45	3.49	3.29	3.42	-0.26	3,334,499	10,158	3.40	3.46	1,543,432	310,668	88,709	172,800	71,263	403,954	242,840			203,772		73,600	3,166
2026-03-02	T	RIO	3.77	3.77	3.48	3.68	-0.11	6,328,359	13,745	3.62	3.71	3,047,617	904,824	164,659	255,100	222,410	812,141	173,100			226,935		191,800	2,589
2026-02-27	T	RIO	3.83	3.92	3.74	3.79	-0.04	15,751,925	12,114	3.78	3.85	13,179,014	468,639	113,032	351,900	112,901	581,957	446,800			232,168		139,100	6,100
2026-02-26	T	RIO	3.60	3.84	3.56	3.83	0.18	3,148,378	7,624	3.81	3.85	1,213,266	933,220	47,900	83,000	56,737	390,200	102,530			138,244		71,900	1,896
2026-02-25	T	RIO	3.60	3.70	3.56	3.65	0.08	2,390,951	6,715	3.57	3.67	1,292,733	283,169	50,962	45,900	56,739	305,793	116,800			91,250		97,100	697
2026-02-24	T	RIO	3.32	3.62	3.28	3.57	0.18	2,327,924	7,176	3.55	3.61	1,409,359	175,860	53,581	104,000	49,909	226,400	99,192			76,199		89,900	1,800
2026-02-23	T	RIO	3.35	3.43	3.34	3.39	0.09	2,243,193	7,795	3.33	3.44	1,244,475	293,408	45,923	113,200	57,801	274,800	94,700			42,589		42,900	2,920
2026-02-20	T	RIO	3.26	3.35	3.21	3.30	0.05	1,858,822	5,756	3.28	3.33	962,564	116,406	43,345	190,100	33,402	203,400	146,700			75,966		48,600	2,545
2026-02-19	T	RIO	3.25	3.26	3.18	3.25	0.03	1,453,488	5,836	3.18	3.29	652,912	120,453	22,721	130,600	38,233	213,600	110,900			77,143		38,600	500
2026-02-18	T	RIO	3.20	3.35	3.20	3.22	0.07	2,258,286	5,894	3.19	3.29	1,281,177	108,854	37,605	128,800	33,880	278,480	120,600			133,473		54,400	1,360
2026-02-17	T	RIO	3.18	3.30	3.10	3.15	-0.17	2,119,927	6,088	3.12	3.25	1,153,144	196,412	65,676	148,600	79,339	252,400	123,500			27,697		32,700	1,546
2026-02-13	T	RIO	3.15	3.32	3.13	3.32	0.22	1,833,625	4,567	3.26	3.33	1,635,467	64,940	6,900	9,900	14,032	45,300	15,000			6,516		28,100	31
2026-02-12	T	RIO	3.34	3.37	3.09	3.10	-0.27	3,296,883	9,708	3.10	3.24	1,930,520	211,167	52,101	165,500	75,880	401,600	149,780			111,900		99,300	7,034
2026-02-11	T	RIO	3.28	3.37	3.19	3.37	0.17	5,099,337	14,260	3.27	3.40	2,687,040	394,300	185,476	237,000	154,706	555,700	270,431			210,854		139,900	3,535
2026-02-10	T	RIO	3.29	3.30	3.15	3.20	-0.08	21,703,251	10,723	3.18	3.22	1,999,428	365,637	128,034	231,300	17,418,753	551,500	294,580			285,035		68,100	3,829
2026-02-09	T	RIO	3.22	3.33	3.19	3.28	0.13	4,207,572	9,968	3.26	3.33	1,802,452	339,104	107,178	105,800	161,853	767,800	150,690			161,523		114,700	2,345
2026-02-06	T	RIO	3.01	3.18	3.00	3.15	0.18	6,142,959	8,654	3.05	3.26	2,001,587	756,287	172,150	80,000	73,605	1,983,037	183,700			323,056		152,300	3,177
2026-02-05	T	RIO	3.04	3.145	2.94	2.97	-0.25	5,264,094	12,988	2.95	3.01	2,285,665	305,185	155,672	235,000	103,158	746,074	365,621			548,838		176,100	4,873
2026-02-04	T	RIO	3.42	3.47	3.09	3.22	-0.11	3,219,212	7,376	3.19	3.25	1,778,137	296,344	88,652	115,100	103,646	374,914	131,130			102,236		164,200	8,215
2026-02-03	T	RIO	3.30	3.40	3.27	3.33	0.14	7,028,557	9,787	3.33	3.35	4,162,189	344,949	135,684	264,000	82,710	917,568	214,800			334,376		161,000	3,685
2026-02-02	T	RIO	3.28	3.36	3.18	3.19	-0.06	6,540,810	12,521	3.19	3.26	3,315,491	547,787	217,837	205,100	261,451	814,480	219,560			391,336		244,800	9,956
2026-01-30	T	RIO	3.60	3.62	3.23	3.25	-0.54	9,069,823	14,065	3.23	3.30	4,488,731	496,379	194,429	164,200	186,012	1,303,553	231,740		201,100	1,176,224		182,200	5,228
2026-01-29	T	RIO	4.02	4.03	3.64	3.79	-0.21	5,429,372	12,129	3.76	3.83	3,546,965	486,585	159,350	103,700	145,694	403,005	157,503			265,753		103,000	11,204
2026-01-28	T	RIO	4.00	4.08	3.90	4.00	0.02	4,501,180	10,466	3.96	4.01	2,359,635	313,990	163,145	301,000	101,915	540,100	266,002			131,045		132,400	9,904
2026-01-27	T	RIO	3.80	4.01	3.71	3.98	0.16	4,947,985	10,658	3.96	4.00	2,654,929	301,150	121,276	205,800	127,816	633,423	207,300			299,474		129,400	13,980
2026-01-26	T	RIO	3.98	4.09	3.77	3.82	-0.06	6,525,906	14,348	3.78	3.86	2,853,728	651,477	441,750	237,500	227,700	1,098,945	190,590			313,874		244,100	14,127
2026-01-23	T	RIO	3.79	3.88	3.67	3.88	0.12	2,111,124	4,810	3.82	3.89	725,583	208,376	76,235	40,700	87,107	776,410	42,300			36,199		82,600	2,468
2026-01-22	T	RIO	3.52	3.78	3.52	3.76	0.26	4,098,187	8,375	3.74	3.77	1,852,511	292,563	193,259	118,300	150,742	1,028,577	140,700			101,108		125,500	3,715
2026-01-21	T	RIO	3.60	3.63	3.49	3.50	-0.05	2,635,476	6,443	3.49	3.52	1,108,860	231,443	120,229	74,400	62,582	553,050	109,200			133,758		99,300	4,610
2026-01-20	T	RIO	3.60	3.62	3.48	3.55		2,240,520	4,077	3.52	3.56	906,271	180,526	101,016	44,900	46,097	665,980	63,750			102,169		56,800	2,809
2026-01-19	T	RIO	3.60	3.64	3.53	3.55		1,373,057	3,628	3.52	3.55	785,196	145,108	40,013	30,900	37,032	170,300	20,700			38,404		80,900	1,690
2026-01-16	T	RIO	3.51	3.555	3.38	3.55	0.08	1,921,360	6,578	3.49	3.56	824,210	156,347	108,633	92,500	55,910	256,688	101,500			139,137		115,600	1,502
2026-01-15	T	RIO	3.59	3.61	3.45	3.47	-0.12	2,568,999	6,930	3.47	3.55	1,128,209	225,897	133,526	114,400	70,861	557,576	78,360			94,214		125,500	5,938
2026-01-14	T	RIO	3.64	3.67	3.58	3.59	-0.01	3,087,698	7,182	3.55	3.65	947,774	170,432	59,834	71,400	67,069	1,393,000	98,400			147,592		99,000	3,631
2026-01-13	T	RIO	3.46	3.62	3.325	3.60	0.18	6,083,811	13,169	3.60	3.65	2,523,207	637,607	162,312	324,600	113,342	933,274	236,886			501,113		110,500	1,552
2026-01-12	T	RIO	3.54	3.54	3.35	3.42	-0.04	3,311,379	9,587	3.38	3.42	1,349,329	325,742	167,327	159,600	138,233	530,748	138,105			161,159		136,900	3,215
2026-01-09	T	RIO	3.42	3.51	3.40	3.46	0.09	2,675,957	4,853	3.44	3.50	1,292,142	138,190	65,700	47,000	54,711	252,536	83,057		307,500	332,991		64,400	2,553
2026-01-08	T	RIO	3.34	3.38	3.25	3.37	-0.05	1,705,058	3,927	3.31	3.38	885,091	126,292	37,888	36,500	71,234	346,328	36,200			63,248		76,800	849
2026-01-07	T	RIO	3.36	3.45	3.20	3.42	0.01	2,754,940	7,387	3.40	3.45	1,155,597	468,234	137,248	76,400	112,679	452,371	84,119			59,365		109,500	1,132
2026-01-06	T	RIO	3.54	3.57	3.33	3.41	-0.09	2,967,145	5,309	3.38	3.54	1,055,097	204,519	102,971	86,000	52,337	370,752	109,602			762,096		79,300	1,638
2026-01-05	T	RIO	3.45	3.505	3.37	3.50	0.13	2,907,343	5,696	3.45	3.50	919,978	148,966	47,890	47,200	73,506	337,379	96,200			902,118		77,900	1,160
2026-01-02	T	RIO	3.46	3.57	3.295	3.37	-0.03	2,930,058	8,765	3.34	3.41	1,287,420	408,269	108,427	113,100	150,915	544,036	96,325			51,778		114,000	3,766
2025-12-31	T	RIO	3.28	3.42	3.25	3.40	0.07	1,852,712	6,333	3.37	3.41	912,178	152,074	53,694	82,000	67,628	294,300	76,000			82,311		96,200	3,954
2025-12-30	T	RIO	3.32	3.40	3.22	3.33	0.08	2,020,109	6,471	3.30	3.35	896,061	242,006	101,251	102,800	49,558	361,197	75,600			76,217		73,500	8,973
2025-12-29	T	RIO	3.27	3.45	3.04	3.25	0.01	4,779,831	11,522	3.25	3.32	2,148,676	589,621	177,570	195,500	295,550	814,283	156,500			149,815		133,400	4,179
2025-12-24	T	RIO	3.16	3.29	3.13	3.24	0.14	2,251,232	6,153	3.21	3.26	976,990	252,993	70,481	78,700	65,403	492,000	61,700			116,254		60,600	7,419
2025-12-23	T	RIO	3.03	3.15	3.01	3.10	0.11	3,493,831	6,952	3.10	3.15	1,867,959	285,345	86,400	237,300	135,553	356,229	157,000			195,158		111,400	11,916
2025-12-22	T	RIO	2.85	3.05	2.84	2.99	0.19	4,768,944	7,049	2.96	3.05	1,999,310	390,312	156,323	163,900	338,475	1,173,400	100,781			183,240		101,900	7,128
2025-12-19	T	RIO	2.77	2.84	2.77	2.80	0.05	4,190,673	4,547	2.77	2.80	1,730,500	115,153	47,329	72,100	120,271	744,300	1,057,700			222,484		31,000	3,470
2025-12-18	T	RIO	2.80	2.85	2.73	2.75	-0.03	2,109,128	4,030	2.72	2.77	871,888	317,804	59,947	123,600	56,235	350,547	85,895			86,941		82,900	8,722
2025-12-17	T	RIO	2.91	2.94	2.74	2.78	-0.09	3,179,869	5,706	2.76	2.82	1,267,624	433,702	152,634	165,500	115,700	518,128	112,500			166,645		160,400	27,878
2025-12-16	T	RIO	2.85	2.94	2.83	2.87	0.07	3,003,864	4,718	2.85	2.87	961,937	290,279	112,000	165,600	94,507	936,550	168,959			68,210		118,800	20,603
2025-12-15	T	RIO	2.79	2.85	2.72	2.80	0.11	5,385,326	9,982	2.80	2.85	2,195,043	430,225	323,409	150,400	167,716	1,438,900	222,703			262,977		90,900	8,237
2025-12-12	T	RIO	2.54	2.745	2.53	2.69	0.17	3,977,482	8,637	2.69	2.72	1,756,020	478,798	216,624	135,700	126,209	721,950	112,000			158,302		193,900	10,850
2025-12-11	T	RIO	2.60	2.64	2.50	2.52	0.03	4,034,946	9,153	2.50	2.53	2,080,420	401,688	176,800	109,100	59,165	591,869	162,607			178,191		155,400	15,666