Rio Tinto plc (RIOT34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.1 | 3.39983141332 | 355.9 | 368 | 353.19 | 5991 | 357.4868416 | DR |
| 4 | -3.25 | -0.875420875421 | 371.25 | 374.28 | 350.01 | 5841 | 362.10074296 | DR |
| 12 | 49.9 | 15.6868909148 | 318.1 | 378.88 | 315.52 | 5738 | 352.40967004 | DR |
| 26 | 8.99 | 2.50410852065 | 359.01 | 378.88 | 304.03 | 2904 | 350.3143808 | DR |
| 52 | 50.99 | 16.0846660989 | 317.01 | 378.88 | 290.62 | 1618 | 346.77378924 | DR |
| 156 | -42 | -10.243902439 | 410 | 467.55 | 268.1 | 2050 | 358.19775331 | DR |
| 260 | 128.4 | 53.5893155259 | 239.6 | 539.5 | 193 | 1702 | 357.47338788 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 368 | 8.53 | 2.37 | 360.55 | 368 | 359.74 | 6534 |
| 1718832540 | 359.47 | -2.53 | -0.70 | 358.75 | 359.47 | 357.59 | 108 |
| 1718746200 | 362 | 4.1 | 1.15 | 360 | 362.5 | 358 | 1571 |
| 1718659800 | 357.9 | 1.77 | 0.50 | 355.02 | 358.45 | 353.53 | 12091 |
| 1718400600 | 356.13 | -2.57 | -0.72 | 355 | 358.2 | 353.19 | 12426 |
| 1718314200 | 358.7 | -4.47 | -1.23 | 355.9 | 361.14 | 355.9 | 3759 |
| 1718227800 | 363.17 | 4.13 | 1.15 | 362.48 | 368.63 | 362.21 | 8868 |
| 1718141400 | 359.04 | -7.51 | -2.05 | 367.42 | 367.42 | 354.4 | 1231 |
| 1718055000 | 366.55 | 4.8 | 1.33 | 362.01 | 367.41 | 362.01 | 11184 |
| 1717795800 | 361.75 | -1.62 | -0.45 | 363.37 | 363.37 | 358.25 | 4811 |
| 1717709400 | 363.37 | 2.82 | 0.78 | 361.28 | 363.84 | 359.26 | 9664 |
| 1717622940 | 360.55 | 1.1 | 0.31 | 359.45 | 361.08 | 350.01 | 4930 |
| 1717536600 | 359.45 | -3.69 | -1.02 | 363.86 | 363.86 | 357.47 | 8891 |
| 1717450200 | 363.14 | -3.28 | -0.90 | 366.42 | 367.04 | 359.66 | 7005 |
| 1717191000 | 366.42 | 3.82 | 1.05 | 366.28 | 367.92 | 363.36 | 1207 |
| 1717018140 | 362.6 | -3.05 | -0.83 | 365.65 | 365.65 | 361.37 | 3875 |
| 1716931740 | 365.65 | -8.63 | -2.31 | 369.26 | 370.36 | 365.18 | 13890 |
| 1716845340 | 374.28 | 3.96 | 1.07 | 370.2 | 374.28 | 367.72 | 85 |
| 1716586200 | 370.32 | 2.32 | 0.63 | 368.7 | 373.54 | 368.7 | 2930 |
| 1716499800 | 368 | -2.97 | -0.80 | 371.25 | 373.25 | 368 | 2462 |
| 1716413340 | 370.97 | -4.37 | -1.16 | 375.34 | 375.44 | 369.9 | 7261 |
| 1716327000 | 375.34 | 2.53 | 0.68 | 374.31 | 378.88 | 374.31 | 6548 |
| 1716240600 | 372.81 | -1.1 | -0.29 | 373.92 | 377.34 | 372.81 | 8474 |
| 1715981400 | 373.91 | 5.11 | 1.39 | 371.01 | 375.92 | 371.01 | 6946 |
| 1715895000 | 368.8 | 7.06 | 1.95 | 364.68 | 368.8 | 364.24 | 14259 |
| 1715808600 | 361.74 | 3.66 | 1.02 | 363.24 | 363.24 | 356.76 | 154 |
| 1715722200 | 358.08 | -2.42 | -0.67 | 359.16 | 360.24 | 356.87 | 2070 |
| 1715635800 | 360.5 | 0.14 | 0.04 | 358.2 | 362.15 | 357.85 | 86 |
| 1715376600 | 360.36 | -0.28 | -0.08 | 362.1 | 362.5 | 360.36 | 12038 |
| 1715290140 | 360.64 | 9.66 | 2.75 | 357.7 | 361.8 | 357.7 | 10072 |
| 1715203800 | 350.98 | -4.06 | -1.14 | 350.28 | 352.44 | 350.27 | 6131 |
| 1715117400 | 355.04 | 1.54 | 0.44 | 355.49 | 356.65 | 354.22 | 57 |
| 1715031000 | 353.5 | 3.15 | 0.90 | 352.1 | 354.55 | 351.05 | 2063 |
| 1714771800 | 350.35 | 0.57 | 0.16 | 346.85 | 350.35 | 346.85 | 2062 |
| 1714685400 | 349.78 | -3.02 | -0.86 | 352.8 | 352.8 | 345.1 | 11473 |
| 1714512600 | 352.8 | -0.44 | -0.12 | 354.8 | 355.74 | 352.12 | 2080 |
| 1714426200 | 353.24 | 3.91 | 1.12 | 351.39 | 353.24 | 350 | 2547 |
| 1714167000 | 349.33 | 1 | 0.29 | 351.4 | 351.41 | 348.95 | 4169 |
| 1714080540 | 348.33 | -2.45 | -0.70 | 348.62 | 351.4 | 345.45 | 8364 |
| 1713994200 | 350.78 | 9.53 | 2.79 | 348.34 | 351.22 | 348.34 | 2643 |
| 1713907800 | 341.25 | -7.35 | -2.11 | 342.41 | 343 | 340.65 | 2295 |
| 1713821340 | 348.6 | 0.13 | 0.04 | 348.61 | 348.61 | 346.5 | 2107 |
| 1713562200 | 348.47 | 1.47 | 0.42 | 348.33 | 350.7 | 346.5 | 4155 |
| 1713475800 | 347 | -2.82 | -0.81 | 354.01 | 355.6 | 347 | 2069 |
| 1713389400 | 349.82 | 3.5 | 1.01 | 354 | 354.97 | 348.7 | 7439 |
| 1713302940 | 346.32 | 1.49 | 0.43 | 343.2 | 347.08 | 341.6 | 8179 |
| 1713216600 | 344.83 | 6.53 | 1.93 | 342.37 | 352.24 | 342.37 | 6301 |
| 1712957400 | 338.3 | 0.81 | 0.24 | 343.01 | 348.16 | 338.3 | 10123 |
| 1712870940 | 337.49 | -0.51 | -0.15 | 337.99 | 337.99 | 332.31 | 60 |
| 1712784540 | 338 | 1.07 | 0.32 | 333.2 | 338 | 331.5 | 3665 |
| 1712698140 | 336.93 | 5.09 | 1.53 | 338.05 | 338.05 | 333.8 | 2260 |
| 1712611740 | 331.83999 | 12.16 | 3.80 | 329.92 | 332.83999 | 328.64 | 4120 |
| 1712352600 | 319.68 | -2.32 | -0.72 | 318.95999 | 320.32 | 317.24 | 94 |
| 1712266140 | 322 | -4.04 | -1.24 | 327.69 | 327.69 | 321.2 | 2263 |
| 1712179740 | 326.04 | -2.6 | -0.79 | 329.29 | 330 | 324.38 | 20410 |
| 1712093400 | 328.64 | 4.8 | 1.48 | 329 | 329 | 327.68 | 4391 |
| 1712006940 | 323.83999 | 4.14 | 1.29 | 320.36 | 326.39999 | 320.36 | 14490 |
| 1711661400 | 319.7 | 3.91 | 1.24 | 318.1 | 320 | 315.52 | 12138 |
| 1711574940 | 315.79 | 4.84 | 1.56 | 312.79 | 316.14999 | 312.79 | 10057 |
| 1711488540 | 310.95 | -4.54 | -1.44 | 314.24 | 314.24 | 310.22 | 123 |
| 1711402140 | 315.49 | -1.63 | -0.51 | 317.12 | 319.19 | 315.49 | 176 |
| 1711143000 | 317.12 | -1.6 | -0.50 | 318.67 | 318.67 | 315.83999 | 65 |
| 1711056600 | 318.72 | 0.05 | 0.02 | 320.95999 | 322.45 | 318.72 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
