Rio2 Ltd（RIO.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	2.97	3.07	2.96	3.04	+1.67%	426,096
2026-10-15	2.88	3.02	2.85	2.99	+3.82%	883,400
2026-10-14	3.00	3.03	2.85	2.88	-7.10%	1,456,900
2026-10-13	3.16	3.20	3.01	3.10	-1.90%	1,130,300
2026-10-09	3.14	3.20	3.14	3.16	+2.27%	942,600
2026-10-08	3.08	3.13	3.06	3.09	+0.00%	1,691,500
2026-10-07	3.14	3.17	3.03	3.09	-4.33%	768,400
2026-10-06	3.17	3.26	3.13	3.23	+2.22%	587,500
2026-10-05	3.20	3.20	3.12	3.16	-2.47%	505,000
2026-10-02	3.18	3.24	3.13	3.24	+3.85%	1,131,700
2026-10-01	3.16	3.18	3.08	3.12	-1.58%	809,800
2026-09-30	3.34	3.40	3.15	3.17	-3.65%	975,400
2026-09-29	3.35	3.38	3.25	3.29	-1.20%	1,402,000
2026-09-28	3.42	3.43	3.27	3.33	-7.76%	2,204,600
2026-09-25	3.57	3.67	3.55	3.61	+0.84%	1,203,300
2026-09-24	3.66	3.69	3.49	3.58	-2.72%	1,384,100
2026-09-23	3.82	3.82	3.61	3.68	-5.64%	1,053,000
2026-09-22	3.65	3.93	3.63	3.90	+8.33%	1,797,300
2026-09-21	3.67	3.72	3.59	3.60	-1.10%	615,100
2026-09-18	3.66	3.75	3.54	3.64	-0.27%	16,436,100
2026-09-17	3.49	3.69	3.44	3.65	+7.99%	1,761,600
2026-09-16	3.48	3.52	3.31	3.38	-0.88%	1,407,900
2026-09-15	3.56	3.57	3.37	3.41	-3.67%	1,256,400
2026-09-14	3.53	3.66	3.52	3.54	-1.39%	2,089,100
2026-09-11	3.62	3.67	3.53	3.59	+1.70%	866,400
2026-09-10	3.62	3.63	3.50	3.53	-4.59%	904,800
2026-09-09	3.68	3.77	3.65	3.70	+2.78%	1,528,400
2026-09-08	3.55	3.68	3.53	3.60	+1.12%	1,753,000
2026-09-04	3.43	3.57	3.39	3.56	+1.14%	762,900
2026-09-03	3.46	3.55	3.42	3.52	+3.83%	735,000
2026-09-02	3.35	3.43	3.34	3.39	+2.73%	751,000
2026-09-01	3.35	3.38	3.28	3.30	-4.62%	950,000
2026-08-31	3.48	3.51	3.39	3.46	+0.29%	978,100
2026-08-28	3.70	3.70	3.44	3.45	-5.74%	1,235,100
2026-08-27	3.57	3.67	3.57	3.66	+1.67%	644,500
2026-08-26	3.62	3.65	3.54	3.60	-0.83%	630,600
2026-08-25	3.35	3.65	3.34	3.63	+6.45%	1,401,700
2026-08-24	3.49	3.49	3.31	3.41	+0.89%	1,156,700
2026-08-21	3.49	3.55	3.32	3.38	-1.46%	1,096,300
2026-08-20	3.32	3.47	3.30	3.43	+1.48%	1,104,700
2026-08-19	3.23	3.40	3.17	3.38	+9.39%	1,385,600
2026-08-18	3.13	3.15	3.05	3.09	-2.52%	904,200
2026-08-17	3.05	3.20	3.04	3.17	+4.97%	847,300
2026-08-14	3.05	3.13	2.97	3.02	-0.66%	1,398,800
2026-08-13	3.29	3.29	3.01	3.04	-9.52%	2,377,700
2026-08-12	3.47	3.49	3.34	3.36	-1.18%	827,400
2026-08-11	3.48	3.50	3.35	3.40	-2.30%	906,300
2026-08-10	3.50	3.53	3.41	3.48	-1.69%	759,200
2026-08-07	3.31	3.55	3.31	3.54	+8.92%	1,491,800
2026-08-06	2.99	3.26	2.97	3.25	+6.56%	1,259,200
2026-08-05	2.85	3.05	2.80	3.05	+12.96%	3,210,100
2026-08-04	2.60	2.86	2.60	2.70	+3.85%	2,259,700
2026-07-31	2.66	2.69	2.59	2.60	-4.06%	794,600
2026-07-30	2.49	2.73	2.49	2.71	+7.54%	741,000
2026-07-29	2.60	2.60	2.49	2.52	-2.70%	824,000
2026-07-28	2.65	2.66	2.55	2.59	-4.07%	590,100
2026-07-27	2.68	2.72	2.62	2.70	+2.27%	331,000
2026-07-24	2.65	2.75	2.63	2.64	-0.75%	497,500
2026-07-23	2.67	2.74	2.65	2.66	-4.66%	523,900
2026-07-22	2.80	2.89	2.77	2.79	+2.95%	674,000
2026-07-21	2.71	2.78	2.67	2.71	+2.26%	697,900
2026-07-20	2.61	2.69	2.58	2.65	+1.53%	491,200
2026-07-17	2.51	2.68	2.48	2.61	+1.56%	840,300
2026-07-16	2.58	2.62	2.52	2.57	-2.65%	1,119,100
2026-07-15	2.63	2.68	2.58	2.64	+0.76%	592,400
2026-07-14	2.74	2.78	2.61	2.62	+0.38%	1,342,600
2026-07-13	2.66	2.70	2.60	2.61	-2.61%	280,400
2026-07-10	2.67	2.72	2.62	2.68	-0.74%	316,200
2026-07-09	2.70	2.75	2.69	2.70	+2.66%	543,000
2026-07-08	2.70	2.75	2.59	2.63	-5.73%	872,300
2026-07-07	2.83	2.91	2.76	2.79	-2.79%	593,900
2026-07-06	2.92	2.93	2.78	2.87	-3.69%	900,700
2026-07-03	2.92	2.99	2.92	2.98	+3.11%	547,600
2026-07-02	2.70	2.91	2.70	2.89	+8.65%	1,016,600
2026-06-30	2.59	2.75	2.55	2.66	+3.50%	1,016,800
2026-06-29	2.52	2.58	2.45	2.57	+1.18%	955,500
2026-06-26	2.50	2.59	2.46	2.54	+2.01%	538,700
2026-06-25	2.44	2.58	2.44	2.49	+2.47%	949,000
2026-06-24	2.47	2.52	2.35	2.43	-5.08%	1,431,900
2026-06-23	2.50	2.61	2.44	2.56	-2.66%	1,036,400
2026-06-22	2.65	2.72	2.55	2.63	-1.50%	1,023,100
2026-06-19	2.65	2.70	2.60	2.67	-0.74%	2,608,000
2026-06-18	2.75	2.82	2.62	2.69	-3.93%	1,397,900
2026-06-17	2.89	2.97	2.78	2.80	-3.11%	1,059,100
2026-06-16	2.90	2.94	2.84	2.89	+1.05%	803,000
2026-06-15	2.88	2.99	2.83	2.86	+4.38%	1,034,200
2026-06-12	2.68	2.75	2.63	2.74	+3.79%	955,900
2026-06-11	2.50	2.69	2.50	2.64	+6.45%	1,173,000
2026-06-10	2.57	2.63	2.46	2.48	-5.70%	1,718,600
2026-06-09	2.79	2.89	2.56	2.63	-4.36%	1,747,600
2026-06-08	2.70	2.77	2.67	2.75	+2.61%	1,579,600
2026-06-05	2.95	2.95	2.67	2.68	-10.96%	1,982,000
2026-06-04	3.08	3.11	2.98	3.01	-0.99%	1,824,500
2026-06-03	3.16	3.16	2.99	3.04	-5.30%	1,048,500
2026-06-02	3.22	3.29	3.17	3.21	+0.00%	889,700
2026-06-01	3.07	3.25	3.00	3.21	+0.63%	1,223,600
2026-05-29	3.08	3.20	2.98	3.19	+7.77%	3,939,400
2026-05-28	2.92	2.99	2.86	2.96	+0.34%	876,800
2026-05-27	3.11	3.11	2.93	2.95	-5.75%	620,200
2026-05-26	3.07	3.17	3.04	3.13	-0.63%	580,200
2026-05-25	3.08	3.18	3.06	3.15	+4.30%	375,200
2026-05-22	3.03	3.08	2.97	3.02	-0.98%	735,800
2026-05-21	2.86	3.08	2.86	3.05	+4.45%	1,074,200
2026-05-20	2.90	3.01	2.84	2.92	+2.46%	1,568,700
2026-05-19	2.90	3.01	2.81	2.85	-5.94%	1,534,500
2026-05-15	3.13	3.15	3.01	3.03	-6.77%	1,070,500
2026-05-14	3.32	3.34	3.23	3.25	-1.52%	680,400
2026-05-13	3.33	3.45	3.29	3.30	-2.37%	1,192,500
2026-05-12	3.16	3.40	3.16	3.38	+4.97%	1,521,700
2026-05-11	3.19	3.35	3.17	3.22	+2.22%	2,202,900
2026-05-08	2.95	3.20	2.95	3.15	+6.78%	1,214,700
2026-05-07	2.82	2.98	2.80	2.95	+6.88%	1,445,300
2026-05-06	2.76	2.78	2.65	2.76	+6.98%	1,754,600
2026-05-05	2.63	2.68	2.57	2.58	+0.39%	835,800
2026-05-04	2.54	2.66	2.53	2.57	+0.00%	998,300
2026-05-01	2.57	2.61	2.54	2.57	-0.39%	553,400
2026-04-30	2.62	2.66	2.55	2.58	+1.57%	826,100
2026-04-29	2.60	2.61	2.52	2.54	-3.79%	1,333,000
2026-04-28	2.79	2.79	2.63	2.64	-5.71%	1,302,200
2026-04-27	2.75	2.83	2.70	2.80	+1.82%	546,900
2026-04-24	2.73	2.80	2.70	2.75	-0.72%	641,000
2026-04-23	2.72	2.79	2.66	2.77	-0.36%	912,900
2026-04-22	2.75	2.80	2.73	2.78	+3.73%	688,200
2026-04-21	2.89	2.89	2.67	2.68	-6.94%	1,042,900
2026-04-20	2.85	2.90	2.80	2.88	-1.03%	787,200
2026-04-17	2.75	2.92	2.75	2.91	+6.99%	1,783,100
2026-04-16	2.78	2.80	2.72	2.72	-0.73%	989,000
2026-04-15	2.80	2.83	2.70	2.74	-3.52%	1,089,600
2026-04-14	2.87	2.88	2.81	2.84	+0.35%	1,225,400
2026-04-13	2.80	2.92	2.77	2.83	+0.35%	1,210,900
2026-04-10	2.78	2.85	2.77	2.82	+1.44%	1,894,600
2026-04-09	2.75	2.83	2.71	2.78	-0.71%	883,800
2026-04-08	2.89	2.90	2.73	2.80	+2.56%	2,176,000
2026-04-07	2.75	2.75	2.65	2.73	-1.09%	708,100
2026-04-06	2.68	2.79	2.68	2.76	+1.47%	604,200
2026-04-02	2.58	2.77	2.51	2.72	-1.09%	1,766,100
2026-04-01	2.91	2.92	2.73	2.75	+1.10%	1,451,300
2026-03-31	2.62	2.76	2.59	2.72	+7.51%	1,942,000
2026-03-30	2.59	2.65	2.47	2.53	-0.78%	1,350,600
2026-03-27	2.41	2.60	2.40	2.55	+8.05%	1,329,700
2026-03-26	2.43	2.49	2.36	2.36	-6.72%	1,170,800
2026-03-25	2.66	2.69	2.51	2.53	+1.61%	1,497,400
2026-03-24	2.49	2.56	2.38	2.49	-1.19%	2,021,300
2026-03-23	2.35	2.60	2.35	2.52	+5.00%	1,383,900
2026-03-20	2.60	2.62	2.35	2.40	-6.98%	5,108,600
2026-03-19	2.43	2.59	2.37	2.58	-2.27%	3,261,300
2026-03-18	2.65	2.75	2.59	2.64	-4.69%	1,419,400
2026-03-17	2.76	2.88	2.74	2.77	+2.97%	1,463,500
2026-03-16	2.71	2.85	2.66	2.69	-2.89%	2,146,500
2026-03-13	2.91	2.95	2.67	2.77	-7.36%	4,874,872
2026-03-12	3.10	3.13	2.99	2.99	-4.17%	1,726,000
2026-03-11	3.23	3.30	3.08	3.12	-4.88%	1,360,100
2026-03-10	3.32	3.44	3.28	3.28	+0.61%	940,681
2026-03-09	3.11	3.31	3.05	3.26	+1.56%	2,003,127
2026-03-06	3.20	3.31	3.16	3.21	-1.53%	1,394,500
2026-03-05	3.38	3.39	3.18	3.26	-3.26%	1,370,600
2026-03-04	3.47	3.55	3.34	3.37	-1.46%	1,273,600
2026-03-03	3.45	3.49	3.29	3.42	-7.07%	1,543,400
2026-03-02	3.75	3.77	3.49	3.68	-2.90%	3,100,400
2026-02-27	3.83	3.92	3.74	3.79	-1.04%	13,179,000
2026-02-26	3.60	3.84	3.56	3.83	+4.93%	1,213,300
2026-02-25	3.60	3.70	3.56	3.65	+2.24%	1,292,700
2026-02-24	3.32	3.62	3.28	3.57	+5.31%	1,409,400
2026-02-23	3.35	3.43	3.34	3.39	+2.73%	1,244,500
2026-02-20	3.26	3.35	3.21	3.30	+1.54%	962,600
2026-02-19	3.25	3.26	3.18	3.25	+0.93%	657,000
2026-02-18	3.20	3.32	3.20	3.22	+2.22%	1,281,200
2026-02-17	3.18	3.30	3.10	3.15	-5.12%	1,153,100
2026-02-13	3.15	3.32	3.13	3.32	+7.10%	1,635,900
2026-02-12	3.34	3.37	3.10	3.10	-8.01%	1,930,500
2026-02-11	3.28	3.37	3.20	3.37	+5.31%	2,687,000
2026-02-10	3.29	3.30	3.15	3.20	-2.44%	1,999,400
2026-02-09	3.22	3.33	3.19	3.28	+4.13%	1,802,500
2026-02-06	3.01	3.18	3.00	3.15	+6.06%	2,001,600
2026-02-05	3.04	3.15	2.94	2.97	-7.76%	2,285,700
2026-02-04	3.42	3.47	3.09	3.22	-3.30%	1,792,500
2026-02-03	3.30	3.40	3.27	3.33	+4.39%	4,162,200
2026-02-02	3.28	3.36	3.19	3.19	-1.85%	3,315,500
2026-01-30	3.60	3.62	3.23	3.25	-14.25%	4,488,700
2026-01-29	4.02	4.03	3.64	3.79	-5.25%	3,547,000
2026-01-28	4.00	4.08	3.90	4.00	+0.50%	2,359,600
2026-01-27	3.80	4.01	3.71	3.98	+4.19%	2,654,900
2026-01-26	3.98	4.09	3.77	3.82	-1.55%	2,853,700
2026-01-23	3.79	3.88	3.68	3.88	+3.19%	725,600
2026-01-22	3.52	3.78	3.52	3.76	+7.43%	1,852,500
2026-01-21	3.60	3.62	3.49	3.50	-1.41%	1,108,900
2026-01-20	3.60	3.61	3.48	3.55	+0.00%	906,300
2026-01-19	3.60	3.63	3.53	3.55	+0.00%	785,200
2026-01-16	3.51	3.56	3.38	3.55	+2.31%	824,200
2026-01-15	3.59	3.60	3.45	3.47	-3.34%	1,128,200
2026-01-14	3.64	3.67	3.58	3.59	-0.28%	952,700
2026-01-13	3.46	3.62	3.33	3.60	+5.26%	2,523,200
2026-01-12	3.54	3.54	3.36	3.42	-1.16%	1,377,100
2026-01-09	3.42	3.51	3.40	3.46	+2.67%	1,292,100
2026-01-08	3.34	3.38	3.28	3.37	-1.46%	885,100
2026-01-07	3.36	3.45	3.20	3.42	+0.29%	1,155,600
2026-01-06	3.54	3.57	3.34	3.41	-2.57%	1,066,900
2026-01-05	3.45	3.51	3.37	3.50	+3.86%	920,400
2026-01-02	3.46	3.57	3.30	3.37	-0.88%	1,287,400
2025-12-31	3.28	3.42	3.26	3.40	+2.10%	912,200
2025-12-30	3.32	3.40	3.23	3.33	+2.46%	896,100
2025-12-29	3.27	3.45	3.04	3.25	+0.31%	2,150,400
2025-12-24	3.16	3.29	3.13	3.24	+4.52%	977,000
2025-12-23	3.03	3.15	3.01	3.10	+3.68%	1,868,000
2025-12-22	2.85	3.05	2.84	2.99	+6.79%	1,999,300
2025-12-19	2.77	2.84	2.77	2.80	+1.82%	1,730,500
2025-12-18	2.80	2.85	2.73	2.75	-1.08%	873,500
2025-12-17	2.91	2.94	2.75	2.78	-3.14%	1,270,300
2025-12-16	2.85	2.94	2.83	2.87	+2.50%	961,900
2025-12-15	2.79	2.85	2.72	2.80	+4.09%	2,195,000
2025-12-12	2.54	2.75	2.53	2.69	+6.75%	1,756,000
2025-12-11	2.60	2.64	2.50	2.52	+1.20%	2,080,400
2025-12-10	2.47	2.51	2.40	2.49	+1.63%	2,106,100
2025-12-09	2.38	2.50	2.35	2.45	-2.00%	5,962,200
2025-12-08	2.45	2.51	2.42	2.50	+2.88%	389,900
2025-12-05	2.44	2.50	2.41	2.43	+0.00%	343,800
2025-12-04	2.50	2.50	2.43	2.43	-2.02%	197,600
2025-12-03	2.43	2.50	2.40	2.48	+2.48%	345,700
2025-12-02	2.45	2.47	2.34	2.42	-1.22%	517,100
2025-12-01	2.50	2.50	2.45	2.45	-2.00%	542,300
2025-11-28	2.45	2.50	2.44	2.50	+4.17%	443,900
2025-11-27	2.48	2.49	2.40	2.40	-2.44%	44,600
2025-11-26	2.38	2.48	2.34	2.46	+3.80%	460,500
2025-11-25	2.33	2.45	2.32	2.37	+4.87%	719,900
2025-11-24	2.17	2.29	2.15	2.26	+4.63%	474,900
2025-11-21	2.15	2.22	2.13	2.16	+0.00%	179,500
2025-11-20	2.19	2.26	2.15	2.16	-1.82%	395,200
2025-11-19	2.18	2.27	2.17	2.20	+0.00%	192,000
2025-11-18	2.16	2.21	2.10	2.20	+1.38%	340,700
2025-11-17	2.29	2.30	2.16	2.17	-5.24%	328,200
2025-11-14	2.15	2.30	2.12	2.29	+2.23%	260,300
2025-11-13	2.37	2.40	2.21	2.24	-3.86%	322,200
2025-11-12	2.22	2.37	2.22	2.33	+3.56%	357,000
2025-11-11	2.28	2.32	2.22	2.25	+0.45%	242,900
2025-11-10	2.25	2.34	2.20	2.24	+3.23%	793,800
2025-11-07	2.18	2.19	2.15	2.17	+0.46%	544,000
2025-11-06	2.19	2.24	2.14	2.16	-1.37%	378,600
2025-11-05	2.17	2.22	2.17	2.19	+1.86%	1,510,200
2025-11-04	2.33	2.35	2.06	2.15	-8.51%	1,731,800
2025-11-03	2.40	2.45	2.33	2.35	+0.00%	811,700
2025-10-31	2.35	2.38	2.24	2.35	+2.62%	699,200
2025-10-30	2.19	2.30	2.17	2.29	+7.01%	1,123,200
2025-10-29	2.04	2.19	2.03	2.14	+6.47%	1,622,600
2025-10-28	1.91	2.05	1.91	2.01	+5.79%	893,500
2025-10-27	1.90	1.96	1.84	1.90	-3.06%	656,900
2025-10-24	1.89	2.00	1.86	1.96	+1.55%	417,700
2025-10-23	1.89	1.95	1.87	1.93	+6.04%	655,300
2025-10-22	1.81	1.87	1.76	1.82	-1.09%	592,500
2025-10-21	1.96	1.96	1.84	1.84	-8.46%	993,600
2025-10-20	2.03	2.06	2.00	2.01	+0.00%	699,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+38.78%）。最弱月份：7月（-8.72%）。基于2年每日数据（2025–2026）。

1月+2.13%
2月+12.26%
3月-1.07%
4月+6.68%
5月+21.76%
6月+1.27%
7月-8.72%
8月+26.40%
9月+2.40%
10月+18.09%
11月+6.38%
12月+38.78%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Rio2 Ltd（RIO.TO）最新收盘价是多少？

2026-10-16 收于 3.04，来自Closelook数据湖的每日价格记录。

RIO.TO 的52周最高价和最低价是多少？

过去52周最高 4.09、最低 1.76（截至 2026-10-16）。

Rio2 Ltd 历史上最强和最弱的月份是哪个？

历史上，RIO.TO 最强的日历月份是12月（平均 +38.78%），最弱的是7月（平均 -8.72%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。