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
Rio Tinto Limited RIO Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.17 -0.87% 133.20 02:10:33
Open Price Low Price High Price Close Price Prev Close
135.20 133.15 136.90 133.20 134.37
more quote information »

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week127.10136.90110.93130.19974,1846.104.8%
1 Month127.85146.6058.45128.05986,1745.354.18%
3 Months126.00182.2649.16125.811,157,3087.205.71%
6 Months114.63182.2649.16121.811,229,10818.5716.2%
1 Year104.00182.2649.16112.061,332,11329.2028.08%
3 Years80.88182.2649.1694.651,693,39452.3264.69%
5 Years50.95182.2646.1780.911,903,36982.25161.43%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 134.37 1.81 1.37% 135.86 137.33 133.51 2,171,677
Jul 28 2021 132.56 0.26 0.2% 131.30 132.77 122.82 967,114
Jul 27 2021 132.30 1.86 1.43% 131.93 133.42 131.81 1,184,646
Jul 26 2021 130.44 3.41 2.68% 128.23 130.50 128.20 1,046,624
Jul 23 2021 127.03 -0.23 -0.18% 126.21 134.70 110.93 734,689
Jul 22 2021 127.26 1.11 0.88% 127.10 128.94 127.00 937,847
Jul 21 2021 126.15 1.51 1.21% 126.00 126.78 125.64 956,762
Jul 20 2021 124.64 -3.29 -2.57% 125.69 125.93 124.01 1,113,697
Jul 19 2021 127.93 -2.37 -1.82% 127.11 130.74 126.84 1,000,464
Jul 16 2021 130.30 -0.67 -0.51% 131.00 146.60 58.45 2,299,958
Jul 15 2021 130.97 2.70 2.1% 128.55 131.11 122.00 1,082,145
Jul 14 2021 128.27 -0.40 -0.31% 128.51 128.89 127.82 832,766
Jul 13 2021 128.67 3.50 2.8% 129.27 129.60 128.30 1,096,485
Jul 12 2021 125.17 0.00 0.0% 125.17 125.17 125.17 0.00
Jul 09 2021 125.17 -1.05 -0.83% 126.00 130.75 110.93 899,438
Jul 08 2021 126.22 0.18 0.14% 127.65 128.54 125.92 1,044,991
Jul 07 2021 126.04 0.29 0.23% 123.99 126.35 123.64 853,361
Jul 06 2021 125.75 -0.36 -0.29% 126.78 127.54 125.64 645,939
Jul 05 2021 126.11 0.60 0.48% 126.00 126.50 125.04 571,127
Jul 02 2021 125.51 -0.70 -0.55% 126.00 142.63 110.93 817,865
Jul 01 2021 126.21 -0.76 -0.6% 127.85 127.85 125.54 680,804
Jun 30 2021 126.97 1.87 1.49% 126.00 128.25 125.38 1,167,488
See More Historical Prices ยป
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:20210730 08:55:18