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
-0.089 -0.09% 96.741 17:13:18
Open Price Low Price High Price Close Price Prev Close
96.83
more quote information »

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.54145.0292.1199.511,228,191-2.80-2.81%
1 Month100.00145.0292.1199.211,417,356-3.26-3.26%
3 Months135.86145.0257.27109.101,661,480-39.12-28.79%
6 Months119.00182.2649.16116.091,384,021-22.26-18.71%
1 Year94.85182.2649.16114.481,357,0281.891.99%
3 Years76.90182.2649.1698.031,649,70119.8425.8%
5 Years51.18182.2649.1684.041,878,20745.5689.02%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 98.31 0.02 0.02% 99.99 145.02 98.21 1,371,320
Oct 19 2021 98.29 -3.20 -3.15% 100.00 141.10 98.08 1,288,492
Oct 18 2021 101.49 1.93 1.94% 99.60 101.56 99.20 1,034,781
Oct 15 2021 99.56 -1.09 -1.08% 100.40 111.71 92.11 1,509,601
Oct 14 2021 100.65 1.10 1.1% 99.54 109.74 99.54 936,761
Oct 13 2021 99.55 -3.00 -2.92% 102.11 102.29 99.47 1,226,705
Oct 12 2021 102.545 0.30 0.29% 102.99 104.25 102.28 1,829,588
Oct 11 2021 102.25 1.85 1.84% 100.00 102.36 99.18 1,192,558
Oct 08 2021 100.40 3.83 3.97% 98.90 109.75 94.06 1,949,970
Oct 07 2021 96.57 0.07 0.07% 97.30 143.06 96.37 908,517
Oct 06 2021 96.50 -0.42 -0.43% 97.30 97.31 95.83 1,157,912
Oct 05 2021 96.92 -0.28 -0.29% 97.46 97.95 96.21 1,101,586
Oct 04 2021 97.20 0.12 0.12% 98.30 98.44 96.10 695,093
Oct 01 2021 97.08 -2.90 -2.9% 97.86 116.47 94.14 1,343,734
Sep 30 2021 99.98 3.11 3.21% 98.54 125.42 97.87 2,363,658
Sep 29 2021 96.87 -0.73 -0.75% 96.45 97.48 95.01 1,738,227
Sep 28 2021 97.60 -3.31 -3.28% 100.47 100.47 97.54 1,621,821
Sep 27 2021 100.91 1.67 1.68% 100.15 102.13 100.15 1,669,745
Sep 24 2021 99.24 -0.04 -0.04% 99.00 118.41 95.11 2,003,182
Sep 23 2021 99.28 0.57 0.58% 100.00 100.12 98.44 1,403,874
Sep 22 2021 98.71 3.24 3.39% 95.10 99.24 94.61 1,445,254
Sep 21 2021 95.47 0.23 0.24% 95.00 112.57 94.90 1,531,906
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:20211021 21:55:17