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
-1.63 -1.66% 95.975 11:12:58
Open Price Low Price High Price Close Price Previous Close
96.45 95.81 97.22 97.60
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.00118.4194.6198.861,576,3060.9751.03%
1 Month113.50139.7657.27103.241,623,585-17.53-15.44%
3 Months126.78146.6057.27115.031,509,975-30.81-24.3%
6 Months111.81182.2649.16118.421,342,140-15.84-14.16%
1 Year98.02182.2649.16114.281,340,158-2.05-2.09%
3 Years79.24182.2649.1697.231,652,23116.7421.12%
5 Years49.80182.2649.1683.261,885,92246.1892.72%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Sep 2021 97.60 -3.31 -3.28% 100.47 100.47 97.54 1,621,821
27 Sep 2021 100.91 1.67 1.68% 100.15 102.13 100.15 1,669,745
24 Sep 2021 99.24 -0.04 -0.04% 99.00 118.41 95.11 2,003,182
23 Sep 2021 99.28 0.57 0.58% 100.00 100.12 98.44 1,403,874
22 Sep 2021 98.71 3.24 3.39% 95.10 99.24 94.61 1,445,254
21 Sep 2021 95.47 0.23 0.24% 95.00 112.57 94.90 1,531,906
20 Sep 2021 95.24 -3.60 -3.64% 96.24 96.89 93.14 1,851,005
17 Sep 2021 98.84 -4.84 -4.67% 100.39 139.76 57.27 4,869,650
16 Sep 2021 103.68 -0.95 -0.9% 103.30 122.28 103.30 2,022,736
15 Sep 2021 104.625 -1.91 -1.79% 105.86 106.18 104.56 1,476,189
14 Sep 2021 106.53 0.51 0.48% 107.00 120.34 105.77 1,096,579
13 Sep 2021 106.02 -0.20 -0.19% 106.51 108.49 105.61 1,450,185
10 Sep 2021 106.22 0.73 0.69% 105.80 118.41 102.88 1,449,252
09 Sep 2021 105.49 -2.69 -2.49% 107.88 107.97 105.25 1,727,153
08 Sep 2021 108.18 -0.56 -0.51% 108.10 108.98 107.89 879,470
07 Sep 2021 108.74 -1.70 -1.54% 109.50 129.34 108.06 1,216,008
06 Sep 2021 110.44 -0.93 -0.84% 111.44 111.95 110.01 950,735
03 Sep 2021 111.37 2.75 2.53% 108.99 126.16 99.00 1,770,587
02 Sep 2021 108.62 -0.68 -0.62% 109.46 139.75 107.53 1,208,672
01 Sep 2021 109.30 -2.84 -2.53% 110.40 110.76 108.54 1,279,579
31 Aug 2021 112.14 -1.36 -1.2% 113.50 113.99 112.00 1,389,649
30 Aug 2021 113.50 3.71 3.38% 112.05 113.92 109.70 1,182,783
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:20210929 01:33:02