RIO

Rio Tinto Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rio Tinto Plc RIO London Ordinary Share GB0007188757 ORD 10P
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
108.00 2.28% 4,838.00 4,681.50 4,851.00 4,709.50 4,730.00 11:35:25
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,791.504,958.004,657.004,762.852,517,80546.500.97%
1 Month4,902.004,991.004,579.004,793.712,337,425-64.00-1.31%
3 Months4,238.504,991.004,083.504,577.372,712,505599.5014.14%
6 Months4,160.004,991.002,954.003,977.453,628,272678.0016.3%
1 Year4,045.004,991.002,954.004,090.053,250,925793.0019.6%
3 Years3,375.005,039.002,954.004,004.583,835,2241,463.0043.35%
5 Years2,495.505,039.001,557.003,316.644,390,8402,342.5093.87%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 4,838.00 108.00 2.28% 4,709.50 4,851.00 4,681.50 2,787,304
Aug 11 2020 4,730.00 37.00 0.79% 4,714.00 4,835.00 4,706.00 2,473,451
Aug 10 2020 4,693.00 23.50 0.5% 4,695.00 4,745.00 4,658.00 1,491,700
Aug 07 2020 4,669.50 -50.50 -1.07% 4,702.50 4,748.50 4,657.00 3,005,809
Aug 06 2020 4,720.00 -238.00 -4.8% 4,811.50 4,813.00 4,697.50 2,648,297
Aug 05 2020 4,958.00 186.00 3.9% 4,791.50 4,958.00 4,787.50 2,969,767
Aug 04 2020 4,772.00 -33.50 -0.7% 4,754.00 4,804.00 4,718.50 2,478,734
Aug 03 2020 4,805.50 190.50 4.13% 4,623.00 4,824.50 4,623.00 2,117,685
Jul 31 2020 4,615.00 -60.50 -1.29% 4,663.00 4,700.00 4,579.00 3,028,434
Jul 30 2020 4,675.50 -122.50 -2.55% 4,817.00 4,824.00 4,608.00 2,712,216
Jul 29 2020 4,798.00 33.00 0.69% 4,765.50 4,854.50 4,730.00 2,092,139
Jul 28 2020 4,765.00 -74.00 -1.53% 4,836.50 4,863.50 4,726.50 1,613,846
Jul 27 2020 4,839.00 91.50 1.93% 4,778.50 4,855.00 4,744.50 2,012,321
Jul 24 2020 4,747.50 -68.50 -1.42% 4,751.00 4,764.00 4,712.00 1,431,712
Jul 23 2020 4,816.00 -4.00 -0.08% 4,829.50 4,850.50 4,793.00 1,645,149
Jul 22 2020 4,820.00 -25.00 -0.52% 4,860.50 4,887.50 4,770.50 2,141,607
Jul 21 2020 4,845.00 -114.50 -2.31% 4,959.00 4,991.00 4,800.50 2,628,933
Jul 20 2020 4,959.50 18.50 0.37% 4,921.50 4,967.50 4,889.50 2,182,321
Jul 17 2020 4,941.00 118.00 2.45% 4,860.00 4,947.00 4,843.50 3,409,778
Jul 16 2020 4,823.00 -21.50 -0.44% 4,796.00 4,863.00 4,768.50 1,723,560
Jul 15 2020 4,844.50 20.00 0.41% 4,902.00 4,932.50 4,821.00 2,941,040
Jul 14 2020 4,824.50 64.50 1.36% 4,721.00 4,824.50 4,702.00 3,248,606
Jul 13 2020 4,760.00 144.00 3.12% 4,681.00 4,798.50 4,673.00 2,393,261
See More Historical Prices »
Your Recent History
LSE
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:20200813 03:30:00