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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 91.72 0.00 0.00 0.00 91.72 17:41:39
more quote information »

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.7095.7391.2894.381,321,196-3.98-4.16%
1 Month91.4095.7387.1691.911,311,0070.320.35%
3 Months85.7395.7382.4290.371,483,2395.996.99%
6 Months102.34107.9482.4294.341,682,759-10.62-10.38%
1 Year81.00107.9471.3588.161,929,18210.7213.23%
3 Years59.66107.9456.5574.802,119,00232.0653.74%
5 Years59.57107.9436.5364.012,169,45432.1553.97%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 93.37 0.63 0.68% 92.40 93.43 91.95 1,270,169
Nov 11 2019 92.74 -2.27 -2.39% 93.93 93.93 92.52 1,498,853
Nov 08 2019 95.01 -0.17 -0.18% 95.20 95.65 94.80 1,478,685
Nov 07 2019 95.18 0.08 0.08% 95.00 95.31 94.43 1,208,731
Nov 06 2019 95.10 0.14 0.15% 95.70 95.73 94.93 1,262,004
Nov 05 2019 94.96 1.16 1.24% 94.46 95.27 94.39 1,529,149
Nov 04 2019 93.80 3.47 3.84% 92.21 94.19 92.21 2,230,173
Nov 01 2019 90.33 -0.45 -0.5% 90.07 90.71 89.72 1,044,720
Oct 31 2019 90.78 -0.32 -0.35% 90.47 91.09 90.16 969,291
Oct 30 2019 91.10 -1.17 -1.27% 91.57 91.72 90.81 847,173
Oct 29 2019 92.27 1.02 1.12% 92.15 92.515 92.00 935,388
Oct 28 2019 91.25 0.44 0.48% 91.30 92.14 91.13 649,958
Oct 25 2019 90.81 0.25 0.28% 90.88 91.21 90.41 1,840,109
Oct 24 2019 90.56 0.92 1.03% 90.60 91.31 90.29 1,030,800
Oct 23 2019 89.64 0.22 0.25% 89.60 90.38 89.57 971,068
Oct 22 2019 89.42 1.33 1.51% 88.58 89.88 88.56 1,177,294
Oct 21 2019 88.09 0.20 0.23% 87.49 88.25 87.39 598,084
Oct 18 2019 87.89 0.49 0.56% 87.63 88.585 87.56 1,215,192
Oct 17 2019 87.40 -2.33 -2.6% 88.45 88.50 87.16 2,353,765
Oct 16 2019 89.73 -0.86 -0.95% 91.40 91.60 89.65 1,292,653
Oct 15 2019 90.59 -1.32 -1.44% 91.00 91.135 90.325 1,288,053
Oct 14 2019 91.91 1.91 2.12% 91.77 92.80 91.56 1,525,060
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:20191113 23:10:46