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
-6.15 -6.09% 94.86 13:12:42
Open Price Low Price High Price Close Price Previous Close
97.20 94.67 97.75 101.01
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week104.60118.2394.30103.351,226,164-9.74-9.31%
1 Month116.53141.121.165107.551,532,644-21.67-18.6%
3 Months118.30141.121.165109.951,509,411-23.44-19.81%
6 Months101.00141.121.165112.571,624,802-6.14-6.08%
1 Year126.00146.601.165109.111,513,341-31.14-24.71%
3 Years106.25182.261.165103.101,529,919-11.39-10.72%
5 Years64.90182.261.16591.671,737,96429.9646.16%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Jul 2022 101.01 0.11 0.1% 101.00 101.43 100.20 741,812
04 Jul 2022 100.905 0.05 0.04% 101.45 102.21 100.24 1,314,977
01 Jul 2022 100.86 -2.44 -2.36% 101.81 118.23 97.26 1,492,227
30 Jun 2022 103.30 -3.50 -3.28% 105.39 105.67 103.03 1,343,511
29 Jun 2022 106.80 -0.12 -0.11% 106.38 106.94 105.65 822,467
28 Jun 2022 106.92 3.02 2.91% 104.60 107.15 104.54 1,157,640
27 Jun 2022 103.90 2.32 2.28% 102.63 104.65 102.17 1,240,429
24 Jun 2022 101.58 -0.79 -0.77% 100.44 120.15 100.08 1,520,362
23 Jun 2022 102.37 -2.05 -1.96% 101.73 102.875 101.01 1,570,521
22 Jun 2022 104.42 0.86 0.84% 104.80 106.26 103.81 1,329,446
21 Jun 2022 103.555 1.84 1.8% 102.56 104.85 102.50 1,245,627
20 Jun 2022 101.72 -4.75 -4.46% 105.03 105.20 100.82 1,512,334
17 Jun 2022 106.47 -5.18 -4.64% 108.40 141.12 56.26 3,791,179
16 Jun 2022 111.65 0.54 0.49% 111.92 113.64 111.38 1,864,546
15 Jun 2022 111.11 0.95 0.86% 110.20 112.66 110.00 1,315,843
14 Jun 2022 110.16 -5.36 -4.64% 109.39 110.51 108.00 2,256,252
13 Jun 2022 115.52 0.00 0.0% 115.52 115.52 115.52 0.00
10 Jun 2022 115.52 -1.69 -1.44% 115.39 118.24 101.07 1,393,727
09 Jun 2022 117.21 -1.73 -1.45% 117.97 119.90 116.92 1,440,763
08 Jun 2022 118.94 2.63 2.26% 118.74 120.07 1.165 1,670,254
07 Jun 2022 116.31 0.59 0.51% 116.53 116.97 115.56 838,132
06 Jun 2022 115.72 -0.43 -0.37% 115.67 116.77 114.81 664,874
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:20220706 03:32:45