RIO

Rio Tinto Historical Data

RIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 103.68 -0.95 -0.9% 103.30 122.28 103.30 2,022,736
Sep 15 2021 104.625 -1.91 -1.79% 105.86 106.18 104.56 1,476,189
Sep 14 2021 106.53 0.51 0.48% 107.00 120.34 105.77 1,096,579
Sep 13 2021 106.02 -0.20 -0.19% 106.51 108.49 105.61 1,450,185
Sep 10 2021 106.22 0.73 0.69% 105.80 118.41 102.88 1,449,252
Sep 09 2021 105.49 -2.69 -2.49% 107.88 107.97 105.25 1,727,153
Sep 08 2021 108.18 -0.56 -0.51% 108.10 108.98 107.89 879,470
Sep 07 2021 108.74 -1.70 -1.54% 109.50 129.34 108.06 1,216,008
Sep 06 2021 110.44 -0.93 -0.84% 111.44 111.95 110.01 950,735
Sep 03 2021 111.37 2.75 2.53% 108.99 126.16 99.00 1,770,587
Sep 02 2021 108.62 -0.68 -0.62% 109.46 139.75 107.53 1,208,672
Sep 01 2021 109.30 -2.84 -2.53% 110.40 110.76 108.54 1,279,579
Aug 31 2021 112.14 -1.36 -1.2% 113.50 113.99 112.00 1,389,649
Aug 30 2021 113.50 3.71 3.38% 112.05 113.92 109.70 1,182,783
Aug 27 2021 109.79 0.47 0.43% 109.50 130.04 97.05 1,391,678
Aug 26 2021 109.32 -1.56 -1.41% 111.59 111.65 108.61 1,679,662
Aug 25 2021 110.88 2.52 2.33% 111.56 137.81 110.65 1,679,540
Aug 24 2021 108.36 1.63 1.53% 108.00 109.00 107.08 1,756,393
Aug 23 2021 106.73 -0.64 -0.6% 108.00 108.35 105.805 1,243,658
Aug 20 2021 107.37 0.33 0.31% 105.90 139.76 93.17 3,904,074
Aug 19 2021 107.04 -6.55 -5.77% 110.50 133.92 106.85 3,007,251
Aug 18 2021 113.59 -2.83 -2.43% 115.19 135.87 113.23 2,193,726
Aug 17 2021 116.42 -2.30 -1.94% 118.28 118.66 116.40 1,206,844
Aug 16 2021 118.72 -1.78 -1.48% 120.36 120.42 118.50 1,080,918
Aug 13 2021 120.50 0.25 0.21% 120.11 135.87 118.54 1,674,773
Aug 12 2021 120.25 -8.95 -6.93% 121.60 128.76 83.17 2,471,159
Aug 11 2021 129.20 1.45 1.14% 129.98 130.30 128.51 1,624,123
Aug 10 2021 127.75 -0.82 -0.64% 129.26 129.40 118.86 1,575,421
Aug 09 2021 128.57 -1.37 -1.05% 130.00 130.00 127.78 1,228,016
Aug 06 2021 129.94 -2.40 -1.81% 130.00 142.63 110.93 1,849,798
Aug 05 2021 132.34 -2.19 -1.63% 134.80 134.97 131.70 1,500,562
Aug 04 2021 134.53 2.33 1.76% 134.10 135.32 120.84 1,135,264
Aug 03 2021 132.20 -0.87 -0.65% 133.58 133.63 131.30 1,126,023
Aug 02 2021 133.07 -0.13 -0.1% 132.95 136.68 131.27 1,153,292
Jul 30 2021 133.20 -1.17 -0.87% 135.20 142.63 110.93 2,171,858
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
Jun 29 2021 125.10 -1.10 -0.87% 124.65 125.48 124.40 802,508
Jun 28 2021 126.20 1.04 0.83% 125.00 126.29 124.58 808,166
Jun 25 2021 125.16 0.89 0.72% 125.00 139.87 109.63 831,447
Jun 24 2021 124.27 1.33 1.08% 123.50 124.80 120.99 899,338
Jun 23 2021 122.94 0.76 0.62% 122.01 136.10 121.27 953,419
Jun 22 2021 122.18 2.18 1.82% 121.85 122.54 121.16 1,046,043
Jun 21 2021 120.00 -3.50 -2.83% 121.40 121.52 119.84 933,304
Jun 18 2021 123.50 -0.91 -0.73% 123.39 141.77 49.16 3,036,640
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:20210917 15:59:25