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
2026-07-20	T	RIO	2.61	2.69	2.58	2.65	0.04	2,448,459	3,737	2.64	2.73	491,179	1,265,181	32,778	58,900	27,700	366,800	73,900			29,148		43,500	2,100
2026-07-17	T	RIO	2.51	2.68	2.48	2.61	0.04	2,853,941	5,290	2.58	2.72	839,959	1,147,774	104,814	68,700	64,542	269,600	95,510			111,461		74,300	985
2026-07-16	T	RIO	2.58	2.62	2.52	2.57	-0.07	3,433,578	4,145	2.51	2.60	1,119,097	1,622,693	64,627	74,100	44,015	226,901	104,400			66,701		47,900	10,642
2026-07-15	T	RIO	2.63	2.69	2.57	2.64	0.02	2,502,039	4,254	2.60	2.72	592,367	1,303,684	92,825	99,400	45,434	196,100	69,600			10,642		62,500	5,200
2026-07-14	T	RIO	2.74	2.78	2.605	2.62	0.01	2,789,291	6,738	2.60	2.71	1,339,944	256,307	80,973	92,000	57,081	397,200	119,900			183,954		98,800	8,400
2026-07-13	T	RIO	2.66	2.74	2.60	2.61	-0.07	549,040	2,333	2.59	2.73	263,825	48,670	14,400	32,000	15,008	74,100	31,800			29,270		19,800	3,113
2026-07-10	T	RIO	2.67	2.75	2.62	2.68	-0.02	629,210	2,402	2.62	2.72	304,463	69,087	29,472	39,200	10,900	68,800	44,000			20,035		11,000	35
2026-07-09	T	RIO	2.70	2.76	2.69	2.70	0.07	1,130,862	3,271	2.69	2.75	542,981	111,516	75,109	67,600	27,050	124,300	62,781			26,359		57,900	1,310
2026-07-08	T	RIO	2.70	2.75	2.59	2.63	-0.16	2,349,912	5,295	2.63	2.72	872,309	600,878	53,156	86,400	48,500	372,900	93,300			79,902		93,400	3,000
2026-07-07	T	RIO	2.83	2.91	2.755	2.79	-0.08	1,077,165	4,042	2.75	2.84	593,853	75,405	60,388	90,000	15,332	79,204	70,600			50,710		16,800	3,722
2026-07-06	T	RIO	2.92	2.95	2.78	2.87	-0.11	1,761,291	5,344	2.84	2.93	900,733	137,049	92,986	137,600	55,059	144,521	117,600			35,761		104,800	4,179
2026-07-03	T	RIO	2.92	2.99	2.91	2.98	0.09	1,017,994	3,194	2.95	2.99	547,621	132,441	9,714	40,300	21,366	122,300	63,400			11,413		61,400	440
2026-07-02	T	RIO	2.70	2.91	2.70	2.89	0.23	2,537,353	7,914	2.83	2.90	1,016,582	442,212	118,354	123,600	45,174	262,794	68,667			194,359		128,500	3,465
2026-06-30	T	RIO	2.59	2.745	2.545	2.66	0.09	1,828,808	4,856	2.66	2.69	1,016,778	188,727	59,504	63,700	34,070	227,000	64,085			65,740		66,400	3,839
2026-06-29	T	RIO	2.52	2.59	2.445	2.57	0.03	3,464,706	6,136	2.44	2.59	926,458	1,270,419	93,485	95,500	60,393	222,400	342,410			246,161		106,100	3,748
2026-06-26	T	RIO	2.50	2.59	2.46	2.54	0.05	1,476,771	4,330	2.52	2.55	538,737	232,335	62,188	38,500	36,050	179,200	59,270			100,862		81,900	6,300
2026-06-25	T	RIO	2.44	2.58	2.44	2.49	0.06	2,946,782	7,159	2.44	2.50	946,228	273,526	108,788	86,700	149,400	462,000	89,565			406,286		243,700	11,280
2026-06-24	T	RIO	2.47	2.52	2.35	2.43	-0.13	2,736,398	7,508	2.37	2.50	1,431,766	278,351	114,913	133,800	52,807	314,371	122,600			84,393		134,100	6,657
2026-06-23	T	RIO	2.50	2.61	2.44	2.56	-0.07	2,295,703	7,056	2.53	2.60	1,036,446	245,464	97,821	58,100	43,703	335,200	144,500			144,715		145,200	3,900
2026-06-22	T	RIO	2.65	2.72	2.55	2.63	-0.04	2,266,546	7,449	2.58	2.66	1,023,102	328,351	68,257	95,400	109,474	299,700	105,400			71,101		61,300	5,985
2026-06-19	T	RIO	2.65	2.70	2.60	2.67	-0.02	3,711,430	5,399	2.63	2.75	2,607,956	286,459	31,208	48,600	40,055	349,700	125,300			90,507		56,400	2,275
2026-06-18	T	RIO	2.75	2.82	2.62	2.69	-0.11	2,813,194	8,541	2.63	2.84	1,397,932	309,933	129,255	128,000	72,850	247,230	115,431			170,283		128,700	8,471
2026-06-17	T	RIO	2.89	2.97	2.775	2.80	-0.09	2,169,321	6,773	2.77	2.82	1,059,069	185,522	76,061	86,400	39,605	246,100	201,633			99,382		58,200	1,470
2026-06-16	T	RIO	2.90	2.94	2.84	2.89	0.03	1,825,232	5,186	2.85	2.90	802,987	209,076	93,071	62,800	43,840	196,600	57,500			138,149		120,900	7,538
2026-06-15	T	RIO	2.88	2.99	2.83	2.86	0.12	2,468,946	7,254	2.83	2.89	1,017,020	265,554	69,977	94,100	41,700	355,556	75,600			239,213		86,600	11,593
2026-06-12	T	RIO	2.68	2.75	2.625	2.74	0.10	2,313,905	6,935	2.70	2.75	950,351	132,315	36,500	79,800	47,868	371,500	110,400			205,910		85,200	1,273
2026-06-11	T	RIO	2.50	2.69	2.495	2.64	0.16	1,977,548	6,706	2.63	2.66	1,173,038	152,735	59,917	108,200	34,026	148,900	118,500			41,493		116,300	3,415
2026-06-10	T	RIO	2.57	2.63	2.46	2.48	-0.15	3,645,410	9,336	2.43	2.57	1,718,564	453,048	153,319	158,600	117,661	432,200	159,700			170,522		164,000	11,789
2026-06-09	T	RIO	2.79	2.89	2.56	2.63	-0.12	2,914,089	8,346	2.61	2.71	1,747,132	177,781	96,006	175,000	67,425	234,700	139,400			78,182		166,200	3,685
2026-06-08	T	RIO	2.70	2.77	2.66	2.75	0.07	2,852,609	7,855	2.73	2.77	1,579,560	214,017	94,278	138,200	37,782	259,400	117,600			204,754		121,300	11,041
2026-06-05	T	RIO	2.95	2.96	2.67	2.68	-0.33	3,916,077	11,923	2.64	2.76	1,982,047	300,167	160,190	331,400	81,778	354,080	243,600			135,050		186,600	3,697
2026-06-04	T	RIO	3.08	3.11	2.98	3.01	-0.03	3,111,850	7,911	2.97	3.03	1,824,453	195,789	92,677	187,400	55,850	255,300	200,600			179,859		48,200	1,550
2026-06-03	T	RIO	3.16	3.20	2.99	3.04	-0.17	2,130,710	6,266	3.00	3.05	1,048,522	164,021	37,255	129,000	39,202	247,700	130,900			137,076		91,300	2,828
2026-06-02	T	RIO	3.22	3.30	3.17	3.21		1,788,551	7,183	3.17	3.25	889,696	112,575	24,853	146,600	35,901	238,300	121,500			119,715		34,600	3,154
2026-06-01	T	RIO	3.07	3.25	3.00	3.21	0.02	2,399,922	5,926	3.19	3.25	1,223,644	133,283	43,969	179,100	28,466	212,400	199,100			215,299		49,900	120
2026-05-29	T	RIO	3.08	3.20	2.97	3.19	0.23	5,245,074	5,756	3.14	3.20	3,939,376	157,100	50,400	75,000	67,093	298,447	82,600			398,017		100,300	2,413
2026-05-28	T	RIO	2.92	2.99	2.85	2.96	0.01	1,530,675	5,165	2.94	2.98	876,812	117,785	51,507	65,100	56,968	161,102	61,400			50,649		60,600	4,303
2026-05-27	T	RIO	3.11	3.12	2.93	2.95	-0.18	1,327,250	4,588	2.93	3.03	620,214	116,872	19,595	74,500	45,517	136,700	59,600			121,424		90,600	1,108
2026-05-26	T	RIO	3.07	3.18	3.04	3.13	-0.02	1,569,835	6,171	3.09	3.15	580,160	207,557	43,400	66,400	57,109	237,800	62,733			174,737		73,700	4,729
2026-05-25	T	RIO	3.08	3.19	3.06	3.15	0.13	655,332	2,236	3.08	3.15	375,178	35,276	13,700	24,200	28,700	64,400	43,200			23,541		26,900	573
2026-05-22	T	RIO	3.03	3.08	2.96	3.02	-0.03	1,912,477	6,524	3.01	3.08	735,815	218,312	127,133	84,200	94,930	197,300	116,000			133,979		87,400	3,000
2026-05-21	T	RIO	2.86	3.08	2.86	3.05	0.13	2,381,812	8,591	2.96	3.08	1,074,194	199,423	112,987	100,600	66,662	235,332	148,200			185,543		79,500	2,102
2026-05-20	T	RIO	2.90	3.01	2.84	2.92	0.07	3,208,188	8,565	2.85	3.02	1,568,701	247,125	66,024	90,200	82,400	259,702	112,600			555,996		84,200	5,710
2026-05-19	T	RIO	2.90	3.01	2.81	2.85	-0.18	3,042,753	8,193	2.82	3.09	1,528,523	182,847	110,415	132,500	78,427	318,829	133,608			287,919		115,900	6,440
2026-05-15	T	RIO	3.13	3.15	3.005	3.03	-0.22	2,437,344	6,068	3.00	3.09	1,070,489	186,387	71,170	50,800	42,227	276,100	72,480			413,405		115,700	1,475
2026-05-14	T	RIO	3.32	3.34	3.23	3.25	-0.05	1,765,038	5,809	3.23	3.25	680,407	199,537	49,606	92,100	25,938	158,890	68,410			357,725		27,800	1,130
2026-05-13	T	RIO	3.33	3.45	3.29	3.30	-0.08	2,765,240	9,074	3.24	3.40	1,192,466	327,827	125,008	134,200	71,055	268,100	104,675			288,792		94,300	4,803
2026-05-12	T	RIO	3.16	3.40	3.16	3.38	0.16	3,501,550	9,178	3.36	3.40	1,521,639	285,975	104,209	112,700	63,848	316,600	166,110			355,898		104,200	6,940
2026-05-11	T	RIO	3.19	3.35	3.16	3.22	0.07	4,161,149	9,087	3.13	3.31	2,202,866	318,259	118,974	111,700	65,560	252,713	85,881			718,237		95,800	7,091
2026-05-08	T	RIO	2.95	3.20	2.94	3.15	0.20	2,959,312	7,486	3.11	3.19	1,213,943	287,218	114,267	105,300	90,017	404,500	98,500			171,395		182,000	200
2026-05-07	T	RIO	2.82	2.98	2.78	2.95	0.19	3,982,614	8,833	2.91	2.95	1,445,155	330,810	105,806	371,900	129,569	561,867	200,088			370,696		124,000	3,173
2026-05-06	T	RIO	2.76	2.78	2.65	2.76	0.18	4,157,934	7,428	2.74	2.83	1,754,581	234,248	64,287	99,600	45,782	247,429	110,326			1,339,148		89,300	100
2026-05-05	T	RIO	2.63	2.69	2.57	2.58	0.01	2,421,212	6,581	2.57	2.66	835,834	318,537	112,472	71,300	81,321	283,771	84,771			313,370		49,600	2
2026-05-04	T	RIO	2.54	2.66	2.52	2.57		2,103,557	6,059	2.55	2.66	998,339	242,245	38,666	45,000	94,400	365,524	95,000			82,063		102,000	1,131
2026-05-01	T	RIO	2.57	2.61	2.54	2.57	-0.01	973,615	2,914	2.51	2.59	553,351	61,791	37,334	40,100	36,316	82,700	40,500			26,313		76,700	1,617
2026-04-30	T	RIO	2.62	2.66	2.545	2.58	0.04	1,739,644	6,096	2.55	2.59	825,267	160,260	109,293	93,000	54,797	237,000	70,700			56,125		90,200	1,358
2026-04-29	T	RIO	2.60	2.67	2.52	2.54	-0.10	2,360,210	5,315	2.52	2.57	1,332,989	171,655	54,289	86,200	49,199	197,400	154,600			106,680		99,000	2,430
2026-04-28	T	RIO	2.79	2.79	2.63	2.64	-0.16	2,383,702	8,140	2.62	2.69	1,302,168	212,146	154,124	104,300	34,162	252,300	129,896			61,420		103,800	2,378
2026-04-27	T	RIO	2.75	2.835	2.70	2.80	0.05	1,111,397	3,253	2.80	2.85	546,921	136,340	57,793	52,200	21,794	99,900	53,300			81,415		40,300	700
2026-04-24	T	RIO	2.73	2.80	2.70	2.75	-0.02	1,286,304	4,299	2.73	2.80	639,657	179,726	43,458	78,700	44,856	116,500	58,000			49,345		59,200
2026-04-23	T	RIO	2.72	2.79	2.66	2.77	-0.01	1,658,714	4,927	2.71	2.80	912,890	157,724	31,246	94,500	40,679	172,556	52,600			60,997		81,500	3,068
2026-04-22	T	RIO	2.75	2.80	2.72	2.78	0.10	1,439,726	4,621	2.76	2.81	688,243	169,559	44,500	66,600	61,934	148,970	67,294			78,418		79,800	2,500