RIO

Rio Tinto Historical Data

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 Previous Close Last Traded
-2.98 -2.83% 102.35 101.93 103.99 103.59 105.33 04:50:02
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week104.00105.89101.49103.521,468,303-1.65-1.59%
1 Month97.29107.6497.29102.971,398,4795.065.2%
3 Months83.83107.6482.9497.851,634,46818.5222.09%
6 Months99.20107.6472.7790.841,943,5933.153.18%
1 Year89.00107.7972.7791.891,698,03613.3515.0%
3 Years66.24107.9462.2283.151,938,12436.1154.51%
5 Years53.01107.9436.5368.612,132,95249.3493.08%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 102.35 -2.98 -2.83% 103.59 103.99 101.93 1,659,777
Aug 06 2020 105.33 1.43 1.38% 104.50 105.55 104.11 2,062,130
Aug 05 2020 103.90 -1.50 -1.42% 104.10 104.56 103.26 1,558,485
Aug 04 2020 105.40 2.57 2.5% 104.75 105.89 104.52 1,482,967
Aug 03 2020 102.83 1.26 1.24% 102.10 103.735 101.50 1,186,967
Jul 31 2020 101.575 -2.79 -2.67% 102.22 102.65 101.49 1,861,295
Jul 30 2020 104.36 0.96 0.93% 104.00 104.66 103.30 1,251,803
Jul 29 2020 103.40 -0.75 -0.72% 104.00 104.11 102.70 910,739
Jul 28 2020 104.15 1.47 1.43% 105.54 107.64 103.93 1,341,564
Jul 27 2020 102.68 -0.11 -0.11% 102.27 103.61 101.99 612,650
Jul 24 2020 102.79 -0.53 -0.51% 102.76 104.00 102.55 1,525,721
Jul 23 2020 103.32 -0.95 -0.91% 103.75 104.17 102.54 964,279
Jul 22 2020 104.27 -1.88 -1.77% 104.20 105.24 104.00 1,272,592
Jul 21 2020 106.15 0.81 0.77% 105.77 106.36 104.99 1,061,484
Jul 20 2020 105.34 1.25 1.2% 104.35 105.50 104.33 812,521
Jul 17 2020 104.09 0.72 0.7% 104.98 105.98 103.22 2,668,651
Jul 16 2020 103.37 -1.57 -1.5% 104.45 104.45 102.82 1,336,328
Jul 15 2020 104.94 3.77 3.73% 104.28 104.95 103.60 2,185,118
Jul 14 2020 101.17 1.28 1.28% 99.84 101.62 99.32 1,862,787
Jul 13 2020 99.89 2.29 2.35% 99.22 99.95 98.66 1,098,323
Jul 10 2020 97.60 -1.07 -1.08% 99.55 99.75 97.51 1,064,343
Jul 09 2020 98.67 2.89 3.02% 97.29 99.04 97.29 1,910,971
Jul 08 2020 95.78 -0.81 -0.84% 96.30 97.58 95.05 1,529,501
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:20200808 07:19:46