Rio Tinto Historical Data - RIO

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rio Tinto Limited RIO Australian Stock Exchange Ordinary Share AU000000RIO1
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.58 0.68% 86.17 83.78 86.30 84.68 85.59 01:02:12
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.6090.5176.2084.043,370,2819.5712.49%
1 Month86.6491.4772.7782.993,313,190-0.47-0.54%
3 Months100.78107.7972.7789.412,081,946-14.61-14.5%
6 Months91.74107.7972.7791.561,632,314-5.57-6.07%
1 Year102.34107.9472.7793.141,710,178-16.17-15.8%
3 Years60.33107.9456.7278.772,023,03925.8442.83%
5 Years56.00107.9436.5366.162,154,61830.1753.88%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 85.59 -3.23 -3.64% 89.49 90.51 85.41 5,162,302
Mar 26 2020 88.82 9.39 11.82% 86.90 89.94 86.50 3,711,506
Mar 25 2020 79.43 0.00 0.0% 79.43 79.43 79.43 0.00
Mar 24 2020 79.43 0.43 0.54% 79.00 80.09 76.87 2,464,149
Mar 23 2020 79.00 -2.70 -3.3% 76.60 79.50 76.20 2,665,364
Mar 20 2020 81.70 1.76 2.2% 83.00 83.81 80.01 2,815,746
Mar 19 2020 79.94 -1.29 -1.59% 80.05 89.13 79.38 4,027,867
Mar 18 2020 81.23 -1.24 -1.5% 82.45 82.89 77.71 2,954,671
Mar 17 2020 82.47 2.04 2.54% 80.98 86.00 79.67 3,838,521
Mar 16 2020 80.43 1.61 2.04% 78.00 80.94 77.02 2,826,845
Mar 13 2020 78.82 0.82 1.06% 74.00 82.85 72.77 4,525,164
Mar 12 2020 77.995 -5.17 -6.21% 82.20 82.20 76.31 2,715,453
Mar 11 2020 83.16 -0.36 -0.43% 85.11 85.91 82.36 2,506,828
Mar 10 2020 83.52 2.94 3.65% 78.50 83.72 78.26 4,023,973
Mar 09 2020 80.58 -5.81 -6.73% 81.78 82.44 78.06 4,314,887
Mar 06 2020 86.39 -1.98 -2.24% 86.70 87.68 86.11 1,644,072
Mar 05 2020 88.37 -1.95 -2.16% 90.50 91.47 88.21 3,093,146
Mar 04 2020 90.32 1.15 1.29% 88.80 90.66 88.24 2,176,247
Mar 03 2020 89.17 2.78 3.22% 88.05 90.30 88.02 3,853,857
Mar 02 2020 86.39 -0.81 -0.93% 86.64 86.67 83.46 2,883,144
See More Historical Prices »
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:20200330 05:26:00