RIO

Rio Tinto Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Rio Tinto Limited RIO Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.67 1.68% 100.91 04:50:01
Open Price Low Price High Price Close Price Prev Close
100.15 100.15 102.13 100.91 99.24
more quote information »

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week96.24118.4193.1497.551,647,0444.674.85%
1 Month112.05139.7657.27103.241,765,433-11.14-9.94%
3 Months126.00146.6057.27115.291,553,169-25.09-19.91%
6 Months109.06182.2649.16118.351,373,087-8.15-7.47%
1 Year98.02182.2649.16114.391,350,5282.892.95%
3 Years80.01182.2649.1697.481,660,89720.9026.12%
5 Years49.99182.2649.1683.271,890,43650.92101.86%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 99.24 -0.04 -0.04% 99.00 118.41 95.11 2,003,182
Sep 23 2021 99.28 0.57 0.58% 100.00 100.12 98.44 1,403,874
Sep 22 2021 98.71 3.24 3.39% 95.10 99.24 94.61 1,445,254
Sep 21 2021 95.47 0.23 0.24% 95.00 112.57 94.90 1,531,906
Sep 20 2021 95.24 -3.60 -3.64% 96.24 96.89 93.14 1,851,005
Sep 17 2021 98.84 -4.84 -4.67% 100.39 139.76 57.27 4,869,650
Sep 16 2021 103.68 -0.95 -0.9% 103.30 122.28 103.30 2,022,736
Sep 15 2021 104.625 -1.91 -1.79% 105.86 106.18 104.56 1,476,189
Sep 14 2021 106.53 0.51 0.48% 107.00 120.34 105.77 1,096,579
Sep 13 2021 106.02 -0.20 -0.19% 106.51 108.49 105.61 1,450,185
Sep 10 2021 106.22 0.73 0.69% 105.80 118.41 102.88 1,449,252
Sep 09 2021 105.49 -2.69 -2.49% 107.88 107.97 105.25 1,727,153
Sep 08 2021 108.18 -0.56 -0.51% 108.10 108.98 107.89 879,470
Sep 07 2021 108.74 -1.70 -1.54% 109.50 129.34 108.06 1,216,008
Sep 06 2021 110.44 -0.93 -0.84% 111.44 111.95 110.01 950,735
Sep 03 2021 111.37 2.75 2.53% 108.99 126.16 99.00 1,770,587
Sep 02 2021 108.62 -0.68 -0.62% 109.46 139.75 107.53 1,208,672
Sep 01 2021 109.30 -2.84 -2.53% 110.40 110.76 108.54 1,279,579
Aug 31 2021 112.14 -1.36 -1.2% 113.50 113.99 112.00 1,389,649
Aug 30 2021 113.50 3.71 3.38% 112.05 113.92 109.70 1,182,783
Aug 27 2021 109.79 0.47 0.43% 109.50 130.04 97.05 1,391,678
See More Historical Prices »


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.