RIO

Rio Tinto Historical Data - RIO

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Rio Tinto Limited RIO Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-4.88 -4.3% 108.72 18:50:01
Open Price Low Price High Price Close Price Previous Close
111.56 107.60 111.72 108.72 113.60
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.67112.2491.13110.691,543,9460.050.05%
1 Month100.10112.2487.99105.971,135,6418.628.61%
3 Months93.50142.6356.8396.791,310,57015.2216.28%
6 Months125.69145.0256.83104.591,466,145-16.97-13.5%
1 Year119.82182.2649.16111.891,365,289-11.10-9.26%
3 Years81.01182.2649.16100.521,555,60727.7134.21%
5 Years63.00182.2649.1686.181,824,14545.7272.57%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 108.72 -4.88 -4.3% 111.56 131.30 83.30 3,168,935
20 Jan 2022 113.60 3.39 3.08% 111.54 113.72 110.82 1,909,282
19 Jan 2022 110.21 0.59 0.54% 110.50 110.85 109.20 1,339,556
18 Jan 2022 109.62 -0.28 -0.25% 108.53 110.49 107.91 1,074,893
17 Jan 2022 109.90 -0.60 -0.54% 111.00 111.00 109.32 1,190,587
14 Jan 2022 110.50 -1.24 -1.11% 109.61 110.88 94.07 1,307,370
13 Jan 2022 111.74 4.55 4.24% 108.67 112.24 91.13 2,807,325
12 Jan 2022 107.19 1.14 1.07% 107.50 107.73 106.20 1,743,606
11 Jan 2022 106.05 -0.25 -0.24% 106.50 106.78 105.16 1,283,498
10 Jan 2022 106.30 2.75 2.66% 105.46 106.70 104.97 1,280,745
07 Jan 2022 103.55 2.15 2.12% 103.50 109.74 92.11 1,327,808
06 Jan 2022 101.40 0.92 0.92% 101.39 103.33 100.70 1,232,624
05 Jan 2022 100.48 0.84 0.84% 101.00 101.13 99.83 961,892
04 Jan 2022 99.64 -0.47 -0.47% 100.10 100.72 99.01 965,189
31 Dec 2021 100.11 0.31 0.31% 100.00 103.73 90.76 506,661
30 Dec 2021 99.80 0.95 0.96% 99.20 100.04 99.02 400,426
29 Dec 2021 98.85 -0.25 -0.25% 100.00 100.20 98.46 769,133
24 Dec 2021 99.10 0.22 0.22% 99.99 105.58 87.99 337,999
23 Dec 2021 98.88 -0.19 -0.19% 100.10 100.72 98.83 776,580
22 Dec 2021 99.07 -2.13 -2.1% 101.30 101.70 98.65 1,126,711
Your Recent History
ASX
RIO
Rio Tinto
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 08:13:50