Rio Tinto plc Historical Data - RIO1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Rio Tinto plc (RIO1)
Rio Tinto plc (RIO1) Historical

Rio Tinto plc (RIO1)

59.69

0.04

(0.07%)

Closed 23 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.23	3.88096066829	57.46	60.11	56.97	15318	58.94025526	DE
4	-0.01	-0.0167504187605	59.7	63	56.74	23824	59.58013835	DE
12	2.32	4.04392539655	57.37	65.5	53.5	30301	59.24182736	DE
26	-8.48	-12.4394895115	68.17	68.41	53.5	26102	59.64143926	DE
52	-4.28	-6.69063623574	63.97	68.41	53.5	23983	60.89659529	DE
156	5.59	10.3327171904	54.1	77.5	51.79	43575	61.945799	DE
260	10.975	22.528995176	48.715	79.6	32.72	39175	60.97968558	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	59.7	-0.1	-0.17	59.9	60.11	59.34	13171
1732224420	59.8	0.63	1.06	59.16	59.8	58.89	10916
1732138020	59.17	-0.03	-0.05	59.31	59.6	58.91	12413
1732051620	59.2	0.39	0.66	59.09	59.3	58.42	15913
1731965220	58.81	0.62	1.07	58.5	58.99	58.1	18791
1731705960	58.19	0.38	0.66	57.46	58.31	56.97	18557
1731619560	57.81	0.46	0.80	57.34	57.85	56.74	23930
1731533160	57.35	0.08	0.14	57.19	58.19	57.09	26922
1731446820	57.27	-1.77	-3.00	58.9	59.39	57.02	58722
1731360420	59.04	-1.07	-1.78	60.27	60.48	58.8	39113
1731101220	60.11	-2.46	-3.93	62.39	62.59	59.71	48333
1731014760	62.57	1.58	2.59	61.43	63	61.41	35468
1730928360	60.99	0.97	1.62	60.02	61.56	59.77	27325
1730841960	60.02	0.29	0.49	59.3	60.48	59.3	12412
1730755560	59.73	-0.66	-1.09	60.2	60.38	59.5	33263
1730496360	60.39	0.59	0.99	59.71	60.48	59.71	9328
1730409960	59.8	-0.94	-1.55	60.6	60.69	59.45	10014
1730323560	60.74	-0.76	-1.24	61.85	61.85	60.61	17248
1730237160	61.5	0.11	0.18	61.29	61.96	60.87	19288
1730150760	61.39	0.74	1.22	60.86	61.39	60.74	26421
1729888020	60.65	0.84	1.40	59.7	60.8	59.43	12111
1729801560	59.81	-0.15	-0.25	60.01	60.37	59.35	21485
1729715160	59.96	-0.86	-1.41	60.79	60.79	59.55	18419
1729628760	60.82	0.68	1.13	60.16	60.84	59.66	16428
1729542360	60.14	-0.25	-0.41	60.44	60.99	59.76	26062
1729283160	60.39	0.45	0.75	59.7	60.78	59.45	24662
1729196760	59.94	-0.75	-1.24	60.52	60.58	59.29	47302
1729110360	60.69	-0.37	-0.61	61.02	61.14	60.43	20016
1729023960	61.06	-1.1	-1.77	62.11	62.26	60.36	30300
1728937620	62.16	0.56	0.91	61.61	62.19	61.05	23569
1728678360	61.6	0.44	0.72	61.19	61.69	60.81	20025
1728591960	61.16	0.35	0.58	61.68	61.68	59.99	19524
1728505560	60.81	-0.18	-0.30	60.1	61	59.66	35263
1728419160	60.99	-2.6	-4.09	63.21	63.32	59.69	42884
1728332760	63.59	0.19	0.30	63.06	63.74	62.52	11919
1728073560	63.4	0.39	0.62	63	63.7	61.5	20850
1727987220	63.01	-0.93	-1.45	63.93	63.93	63.01	9426
1727900820	63.94	0.08	0.13	63.91	65.14	63.61	23260
1727814420	63.86	0.06	0.09	63.65	64.04	62.7	23088
1727728020	63.8	0.2	0.31	64.11	65.5	63.01	52761
1727468760	63.6	0.22	0.35	63.35	63.88	63.14	80187
1727382360	63.38	2.51	4.12	61.6	63.39	61.12	75327
1727295960	60.87	0.53	0.88	61.01	61.43	60.35	22663
1727209560	60.34	2.34	4.03	59.01	60.9	59	69715
1727123160	58	0.72	1.26	57.62	58.49	56.75	26306
1726864020	57.28	-1.22	-2.09	58.45	58.45	57.13	17811
1726777560	58.5	1.7	2.99	57.65	59	57.65	34632
1726691220	56.8	0.08	0.14	56.02	57.12	56.02	40515
1726604760	56.72	-0.22	-0.39	57.07	57.31	56.61	12968
1726518420	56.94	0.14	0.25	56.62	57.08	55.93	26910
1726259160	56.8	0.59	1.05	56.56	56.81	56.2	23959
1726172760	56.21	0.73	1.32	55.51	56.53	55.51	33877
1726086360	55.48	0.88	1.61	54.86	55.64	54.69	28600
1725999960	54.6	0.11	0.20	54.42	54.84	53.96	31325
1725913620	54.49	0.34	0.63	54.49	54.81	54.37	24523
1725654360	54.15	-0.53	-0.97	54.5	54.83	53.5	54295
1725567960	54.68	0.39	0.72	54.45	54.93	54.11	30763
1725481560	54.29	-0.55	-1.00	54.61	54.77	54.25	45931
1725395160	54.84	-1.75	-3.09	55.79	56.1	54.55	102217
1725308760	56.59	-1.06	-1.84	57.04	57.2	55.51	41579
1725049560	57.65	0.42	0.73	57.37	57.65	56.65	30241
1724963160	57.23	0.34	0.60	56.93	57.47	56.64	11600
1724876760	56.89	-0.48	-0.84	57.19	57.69	56.37	24637
1724790420	57.37	0.07	0.12	57.49	57.76	57.01	13157
1724704020	57.3	0.58	1.02	56.9	57.59	56.5	17648
1724444820	56.72	0.08	0.14	56.63	56.8	55.91	18811

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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