Rio Tinto Plc (0KWZ)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59.16 | 59.16 | 59.16 | 13031 | 59.16 | DE |
| 4 | 0 | 0 | 59.16 | 59.16 | 59.16 | 10920 | 59.16 | DE |
| 12 | 0 | 0 | 59.16 | 59.16 | 59.16 | 11793 | 59.16 | DE |
| 26 | 0 | 0 | 59.16 | 59.16 | 59.16 | 12701 | 59.16 | DE |
| 52 | 0 | 0 | 59.16 | 59.16 | 59.16 | 24812 | 59.16 | DE |
| 156 | 0 | 0 | 59.16 | 59.16 | 59.16 | 28664 | 59.16 | DE |
| 260 | 0 | 0 | 59.16 | 59.16 | 59.16 | 21408 | 59.16 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7499 |
| 1729182600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 14221 |
| 1729096200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7305 |
| 1729009800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7690 |
| 1728923400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 9400 |
| 1728664200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 26541 |
| 1728577800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 10515 |
| 1728491400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7780 |
| 1728405000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 15134 |
| 1728318600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 6758 |
| 1728059400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 11638 |
| 1727973000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8625 |
| 1727886600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5774 |
| 1727800200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7800 |
| 1727713800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 16122 |
| 1727454600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7070 |
| 1727368200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7131 |
| 1727281800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7200 |
| 1727195400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 15046 |
| 1727109000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7950 |
| 1726849800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 22483 |
| 1726763400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 12774 |
| 1726677000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7450 |
| 1726590600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 4494 |
| 1726504200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 99139 |
| 1726245000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5995 |
| 1726158600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7130 |
| 1726072200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 10866 |
| 1725985800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 9816 |
| 1725899400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7375 |
| 1725640200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 10278 |
| 1725553800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 11919 |
| 1725467400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 4877 |
| 1725381000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8261 |
| 1725294600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1725035400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 2454 |
| 1724949000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 3168 |
| 1724862600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 4643 |
| 1724776200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5908 |
| 1724430600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8989 |
| 1724344200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 11512 |
| 1724257800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 6222 |
| 1724171400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 12680 |
| 1724085000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 12034 |
| 1723825800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 10350 |
| 1723739400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8859 |
| 1723653000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 11231 |
| 1723566600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8598 |
| 1723480200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 9229 |
| 1723221000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5568 |
| 1723134600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 62258 |
| 1723048200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 16704 |
| 1722961800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 15586 |
| 1722875400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 7724 |
| 1722616200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8625 |
| 1722529800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8558 |
| 1722443400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8222 |
| 1722357000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 14591 |
| 1722270600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5821 |
| 1722011400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 8331 |
| 1721925000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 17496 |
| 1721838600 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 5614 |
| 1721752200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 41145 |
| 1721665800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 76981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
