RIO

Rio Tinto Historical Data - RIO

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Rio Tinto Limited RIO Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.37 1.09% 126.77 16:27:01
Open Price Low Price High Price Close Price Previous Close
126.49 125.52 127.83 126.77 125.405
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week126.28130.0194.00126.681,154,6370.490.39%
1 Month116.79130.0188.00122.981,241,4739.988.55%
3 Months96.501,113.4345.01113.901,376,29930.2731.37%
6 Months98.821,113.4345.01102.891,407,16227.9528.28%
1 Year111.371,113.431.165106.951,489,73415.4013.83%
3 Years99.901,113.431.165104.541,520,19426.8726.9%
5 Years78.431,113.431.16595.911,661,60748.3461.63%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jan 2023 125.405 -1.33 -1.05% 125.87 126.30 124.77 960,187
27 Jan 2023 126.735 0.05 0.04% 127.15 130.01 94.00 1,247,101
25 Jan 2023 126.68 -0.31 -0.24% 126.99 127.05 126.17 987,771
24 Jan 2023 126.99 0.65 0.51% 126.43 127.10 125.95 1,115,822
23 Jan 2023 126.34 -0.63 -0.5% 126.28 127.36 125.30 1,267,853
20 Jan 2023 126.97 1.11 0.88% 125.49 127.02 88.00 3,272,599
19 Jan 2023 125.86 3.82 3.13% 122.68 126.35 122.51 2,200,315
18 Jan 2023 122.04 1.42 1.18% 120.89 122.12 120.70 1,582,737
17 Jan 2023 120.62 -1.35 -1.11% 121.50 121.62 119.76 1,128,431
16 Jan 2023 121.97 -0.28 -0.23% 122.50 123.41 120.82 1,260,025
13 Jan 2023 122.25 1.08 0.89% 121.88 122.94 95.01 1,204,567
12 Jan 2023 121.17 1.27 1.06% 120.12 121.65 119.60 951,789
11 Jan 2023 119.90 1.45 1.22% 120.60 120.67 119.71 1,081,722
10 Jan 2023 118.45 -0.13 -0.11% 118.61 119.33 118.16 610,350
09 Jan 2023 118.58 -1.33 -1.11% 120.20 120.88 118.23 894,817
06 Jan 2023 119.91 3.01 2.57% 117.98 122.00 96.00 1,231,051
05 Jan 2023 116.90 -0.34 -0.29% 117.23 117.50 115.92 921,460
04 Jan 2023 117.24 2.07 1.8% 115.89 117.47 115.46 869,215
03 Jan 2023 115.17 -1.53 -1.31% 116.79 117.18 113.83 518,884
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 06:34:29