Rio Tinto Plc Historical Data - RIO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Rio Tinto Plc (RIO)
Rio Tinto Plc (RIO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	4891	30	0.62	4885	4908.5	4854.5	2168898
1738258200	4861	16	0.33	4827	4882.5	4814.5	1964326
1738171800	4845	32	0.66	4796.5	4845	4783	1806135
1738085400	4813	-86.5	-1.77	4903	4906.5	4813	5039994
1737999000	4899.5	-87.5	-1.75	4922	4940.5	4879	1635959
1737739800	4987	39.5	0.80	5029	5082	4987	2249998
1737653400	4947.5	-53.5	-1.07	4951	4971.5	4925.5	3739568
1737567000	5001	-22	-0.44	4997.5	5033	4967.5	7265252
1737480600	5023	-68	-1.34	5066	5090	5014	2001950
1737394200	5091	50	0.99	5015	5112	4991	2679722
1737135000	5041	109.5	2.22	4988.5	5055	4969	4139282
1737048600	4931.5	-2.5	-0.05	4985	5028	4917.5	3073648
1736962200	4934	16	0.33	4933.5	4958	4926.5	1763760
1736875800	4918	33	0.68	4935	4978	4905	3027798
1736789400	4885	67	1.39	4811	4897.5	4810	3145558
1736530200	4818	12	0.25	4850.5	4860	4810	1265795
1736443800	4806	84.5	1.79	4747.5	4855	4744	1686202
1736357400	4721.5	56	1.20	4672	4721.5	4644.5	1579015
1736271000	4665.5	-48	-1.02	4642	4719.5	4628.5	1995598
1736184600	4713.5	15.5	0.33	4690	4737.5	4635.5	9428683
1735925400	4698	-66	-1.39	4753	4757.5	4686	1861651
1735839000	4764	41	0.87	4769	4784.5	4719.5	1378397
1735666200	4723	53.5	1.15	4712.5	4727.5	4687	543860
1735579800	4669.5	-24	-0.51	4699	4703.5	4667.5	1174483
1735320600	4693.5	-6.5	-0.14	4684.5	4703.5	4672	1339716
1735061400	4700	8	0.17	4710	4717	4690.5	405224
1734975000	4692	24	0.51	4670.5	4692	4643	1119455
1734715800	4668	-25	-0.53	4635.5	4692.5	4620	4380496
1734629400	4693	-64	-1.35	4699	4735.5	4686.5	2872777
1734543000	4757	-63	-1.31	4812.5	4818	4754.5	3868355
1734456600	4820	-21	-0.43	4818.5	4830	4767.5	3538334
1734370200	4841	-59	-1.20	4898	4928.5	4841	1874200
1734111000	4900	-100	-2.00	4981	4992	4896	2282469
1734024600	5000	-83	-1.63	5121	5142	4979	2325703
1733938200	5083	-20	-0.39	5050	5092	5032	1310406
1733851800	5103	-10	-0.20	5080	5113	5045	1988689
1733765400	5113	189	3.84	4969	5155	4967.5	3992672
1733506200	4924	-42	-0.85	4960	4985	4913	1081555
1733419800	4966	-41	-0.82	4986	5010	4958	4073826
1733333400	5007	-13	-0.26	5003	5010	4961.5	1934306
1733247000	5020	50	1.01	5002	5079	4992.5	3220698
1733160600	4970	33.5	0.68	4917	4996.5	4911.5	1829472
1732901400	4936.5	36.5	0.74	4921.5	4936.5	4883	1911514
1732815000	4900	-15.5	-0.32	4921.5	4931	4883.5	847326
1732728600	4915.5	-9	-0.18	4934.5	4959.5	4879	3298749
1732642200	4924.5	-91.5	-1.82	5000	5006	4924.5	2003187
1732555800	5016	71	1.44	4975.5	5025	4971	4335722
1732296600	4945	20.5	0.42	4952.5	4978	4916.5	1496313
1732210200	4924.5	3	0.06	4896.5	4935	4896.5	2239466
1732123800	4921.5	28	0.57	4889.5	4946	4882	2314996
1732037400	4893.5	27.5	0.57	4899	4933	4869.5	1594470
1731951000	4866	61.5	1.28	4854.5	4879	4833	2947064
1731691800	4804.5	69	1.46	4721.5	4833	4713.5	2513031
1731605400	4735.5	-13	-0.27	4740.5	4770	4693.5	1498441
1731519000	4748.5	3.5	0.07	4780.5	4825.5	4731	2045666
1731432600	4745	-105	-2.16	4824.5	4842	4725.5	4201265
1731346200	4850	-96	-1.94	4955.5	4965	4850	1975885
1731087000	4946	-255	-4.90	5179	5188	4936.5	3389153
1731000600	5201	158	3.13	5143	5240	5119	2661996
1730914200	5043	18	0.36	5000	5122	4954.5	1798229
1730827800	5025	2	0.04	5024	5060	5014	1207500
1730741400	5023	-3	-0.06	5030	5053	5021	4644568

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