Rio Tinto Historical Data - RIO

RIO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 94.46 0.51 0.54% 93.50 94.79 92.93 3,265,719
May 28 2020 93.95 2.93 3.22% 92.31 93.99 92.21 1,676,405
May 27 2020 91.02 -2.79 -2.97% 91.00 91.57 90.10 2,310,989
May 26 2020 93.81 1.42 1.54% 92.99 93.85 92.00 1,486,091
May 25 2020 92.39 1.34 1.47% 92.88 92.98 91.87 991,636
May 22 2020 91.05 -2.22 -2.38% 92.88 93.78 90.88 2,428,705
May 21 2020 93.27 -1.02 -1.08% 95.80 96.10 93.17 1,605,206
May 20 2020 94.29 -0.39 -0.41% 93.50 94.56 93.14 1,083,471
May 19 2020 94.68 4.34 4.8% 94.40 95.29 92.98 2,345,795
May 18 2020 90.34 5.05 5.92% 87.61 91.17 86.98 2,543,437
May 15 2020 85.29 1.92 2.3% 84.28 85.60 83.96 1,841,230
May 14 2020 83.37 -0.06 -0.07% 83.83 83.99 82.94 1,282,057
May 13 2020 83.43 0.84 1.02% 81.65 83.92 81.51 1,651,220
May 12 2020 82.59 -1.60 -1.9% 83.44 83.79 82.11 1,149,810
May 11 2020 84.19 1.08 1.29% 84.33 84.44 83.40 1,106,884
May 08 2020 83.115 1.63 1.99% 83.49 83.86 82.86 1,634,845
May 07 2020 81.49 -0.50 -0.61% 82.30 82.37 81.08 1,777,514
May 06 2020 81.99 -0.76 -0.92% 82.65 82.90 81.50 1,344,328
May 05 2020 82.75 1.48 1.82% 82.12 83.06 81.63 1,320,069
May 04 2020 81.27 -1.77 -2.13% 81.86 81.90 80.10 1,714,264
May 01 2020 83.04 -4.42 -5.05% 84.90 84.90 82.60 2,003,694
Apr 30 2020 87.46 2.07 2.42% 87.98 88.14 86.92 2,005,155
Apr 29 2020 85.39 -0.12 -0.14% 86.40 86.40 84.75 1,876,267
Apr 28 2020 85.51 -1.42 -1.63% 86.71 87.07 85.305 1,486,484
Apr 27 2020 86.925 -0.47 -0.53% 87.50 88.07 86.10 984,847
Apr 24 2020 87.39 1.37 1.59% 86.79 87.55 85.54 2,740,580
Apr 23 2020 86.02 0.77 0.9% 87.07 87.60 85.79 1,723,392
Apr 22 2020 85.25 -1.89 -2.17% 85.00 85.95 83.87 2,035,894
Apr 21 2020 87.14 -1.53 -1.73% 87.69 88.86 86.66 1,698,729
Apr 20 2020 88.67 -3.33 -3.62% 91.38 92.41 88.45 1,607,499
Apr 17 2020 92.00 3.79 4.3% 90.46 92.75 90.33 2,539,094
Apr 16 2020 88.21 -1.14 -1.28% 88.01 88.79 87.54 2,190,031
Apr 15 2020 89.35 -1.65 -1.81% 90.08 90.66 88.92 1,429,855
Apr 14 2020 91.00 1.76 1.97% 89.42 91.17 89.42 1,855,668
Apr 13 2020 89.24 0.00 +0.00% 90.01 90.65 88.17 0.00
Apr 10 2020 89.24 0.00 +0.00% 90.01 90.65 88.17 0.00
Apr 09 2020 89.24 -0.13 -0.14% 90.01 90.65 88.17 1,494,601
Apr 08 2020 89.365 -1.34 -1.47% 89.12 91.10 87.57 1,486,490
Apr 07 2020 90.70 0.33 0.37% 92.39 93.43 89.22 1,759,886
Apr 06 2020 90.37 1.94 2.19% 89.20 91.33 89.20 1,885,231
Apr 03 2020 88.43 0.00 +0.00% 90.17 91.17 88.09 0.00
Apr 03 2020 88.43 1.12 1.28% 90.17 91.17 88.09 2,277,859
Apr 02 2020 87.31 -1.69 -1.9% 86.70 87.83 85.42 1,740,284
Apr 01 2020 89.00 4.93 5.86% 87.84 89.78 87.00 2,516,243
Mar 31 2020 84.075 -2.10 -2.43% 89.00 89.79 83.69 3,348,807
Mar 30 2020 86.17 0.58 0.68% 84.68 86.30 83.78 1,887,664
Mar 27 2020 85.59 -3.23 -3.64% 89.49 90.51 85.41 5,162,302
Mar 26 2020 88.82 5.11 6.1% 86.90 89.94 86.50 3,711,506
Mar 25 2020 83.71 4.28 5.39% 86.00 86.90 81.835 2,848,086
Mar 24 2020 79.43 0.43 0.54% 79.00 80.09 76.87 2,464,149
Mar 23 2020 79.00 -2.70 -3.3% 76.60 79.50 76.20 2,665,364
Mar 20 2020 81.70 1.76 2.2% 83.00 83.81 80.01 2,815,746
Mar 19 2020 79.94 -1.29 -1.59% 80.05 89.13 79.38 4,027,867
Mar 18 2020 81.23 -1.24 -1.5% 82.45 82.89 77.71 2,954,671
Mar 17 2020 82.47 2.04 2.54% 80.98 86.00 79.67 3,838,521
Mar 16 2020 80.43 1.61 2.04% 78.00 80.94 77.02 2,826,845
Mar 13 2020 78.82 0.82 1.06% 74.00 82.85 72.77 4,525,164
Mar 12 2020 77.995 -5.17 -6.21% 82.20 82.20 76.31 2,715,453
Mar 11 2020 83.16 -0.36 -0.43% 85.11 85.91 82.36 2,506,828
Mar 10 2020 83.52 2.94 3.65% 78.50 83.72 78.26 4,023,973
Mar 09 2020 80.58 -5.81 -6.73% 81.78 82.44 78.06 4,314,887
Mar 06 2020 86.39 -1.98 -2.24% 86.70 87.68 86.11 1,644,072
Mar 05 2020 88.37 -1.95 -2.16% 90.50 91.47 88.21 3,093,146
Mar 04 2020 90.32 1.15 1.29% 88.80 90.66 88.24 2,176,247
Mar 03 2020 89.17 2.78 3.22% 88.05 90.30 88.02 3,853,857
Mar 02 2020 86.39 -0.81 -0.93% 86.64 86.67 83.46 2,883,144
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:20200531 05:11:50