Rio Tinto Historical Data - RIO

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 High Price Low Price Open Price Close Price Last Traded
  87.50 2.14% 4,184.50 4,210.00 4,126.50 4,136.00 4,097.00 11:29:59
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,140.004,282.504,073.004,157.532,316,78144.501.07%
1 Month4,056.004,399.003,989.504,176.392,780,478128.503.17%
3 Months4,063.504,435.503,911.004,162.692,965,742121.002.98%
6 Months4,683.505,039.003,900.504,384.013,220,533-499.00-10.65%
1 Year3,830.005,039.003,489.004,252.613,562,253354.509.26%
3 Years3,085.005,039.002,882.503,792.514,167,4031,099.5035.64%
5 Years3,024.505,039.001,557.003,165.334,627,0251,160.0038.35%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 4,097.00 -49.00 -1.18% 4,096.00 4,117.50 4,073.00 2,125,999
Nov 20 2019 4,146.00 -68.50 -1.63% 4,189.50 4,200.50 4,098.00 2,628,923
Nov 19 2019 4,214.50 48.00 1.15% 4,186.50 4,282.50 4,182.00 2,548,797
Nov 18 2019 4,166.50 12.00 0.29% 4,163.50 4,178.00 4,128.50 2,231,111
Nov 15 2019 4,154.50 63.00 1.54% 4,140.00 4,191.50 4,107.00 2,049,077
Nov 14 2019 4,091.50 15.00 0.37% 4,076.00 4,118.00 4,045.00 3,281,997
Nov 13 2019 4,076.50 -69.00 -1.66% 4,092.50 4,118.00 4,066.50 3,994,841
Nov 12 2019 4,145.50 6.00 0.14% 4,210.00 4,213.00 4,144.50 2,295,365
Nov 11 2019 4,139.50 -66.50 -1.58% 4,180.50 4,181.00 4,051.50 3,750,139
Nov 08 2019 4,206.00 -126.50 -2.92% 4,315.50 4,317.00 4,195.50 3,084,450
Nov 07 2019 4,332.50 -15.50 -0.36% 4,348.50 4,399.00 4,330.00 3,242,090
Nov 06 2019 4,348.00 5.00 0.12% 4,309.00 4,356.50 4,296.00 2,301,764
Nov 05 2019 4,343.00 49.00 1.14% 4,338.00 4,393.00 4,290.50 3,371,767
Nov 04 2019 4,294.00 126.00 3.02% 4,230.00 4,334.50 4,213.00 3,650,868
Nov 01 2019 4,168.00 154.00 3.84% 4,020.00 4,168.00 4,020.00 5,260,709
Oct 31 2019 4,014.00 -49.00 -1.21% 4,052.50 4,072.50 3,989.50 2,176,766
Oct 30 2019 4,063.00 -92.00 -2.21% 4,121.00 4,134.50 4,056.00 2,605,891
Oct 29 2019 4,155.00 15.00 0.36% 4,156.50 4,185.00 4,135.00 1,830,854
Oct 28 2019 4,140.00 22.00 0.53% 4,112.00 4,161.50 4,106.50 1,807,744
Oct 25 2019 4,118.00 49.00 1.2% 4,056.00 4,118.00 4,040.00 1,370,410
Oct 24 2019 4,069.00 11.00 0.27% 4,064.50 4,105.00 4,049.00 1,342,741
Oct 23 2019 4,058.00 30.00 0.74% 4,030.00 4,089.50 4,015.00 1,750,674
Oct 22 2019 4,028.00 29.00 0.73% 3,991.00 4,040.50 3,970.00 1,874,143
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:20191122 21:24:12