RIO

Rio Tinto Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rio Tinto Plc RIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.78 -0.94% 82.24 09:03:14
Open Price Low Price High Price Close Price Prev Close
83.02
more quote information »

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 83.02 -1.64 -1.94% 83.54 84.03 82.41 3,489,909
Jun 16 2021 84.66 -1.76 -2.04% 85.29 86.09 84.35 2,211,203
Jun 15 2021 86.42 -0.55 -0.63% 86.30 86.64 85.36 2,141,042
Jun 14 2021 86.97 -0.51 -0.58% 87.20 87.51 86.76 1,519,326
Jun 11 2021 87.48 0.58 0.67% 87.72 88.16 87.18 1,513,949
Jun 10 2021 86.90 0.03 0.03% 86.83 87.29 86.10 2,037,779
Jun 09 2021 86.87 -1.74 -1.96% 87.50 87.62 86.53 2,249,399
Jun 08 2021 88.61 0.49 0.56% 88.50 89.025 87.69 1,554,688
Jun 07 2021 88.12 -1.63 -1.82% 89.38 89.48 87.75 2,734,047
Jun 04 2021 89.75 1.24 1.4% 89.38 89.85 88.68 2,470,520
Jun 03 2021 88.51 -1.71 -1.9% 88.79 88.79 87.83 2,806,436
Jun 02 2021 90.22 -0.58 -0.64% 90.00 90.70 89.57 2,389,865
Jun 01 2021 90.80 3.37 3.85% 90.37 91.09 89.97 4,020,970
May 28 2021 87.43 -0.31 -0.35% 87.10 87.62 86.77 1,860,445
May 27 2021 87.74 2.94 3.47% 87.33 87.84 86.925 2,905,909
May 26 2021 84.80 0.72 0.86% 84.02 84.9227 83.46 1,853,395
May 25 2021 84.08 -1.61 -1.88% 84.81 85.07 83.97 2,411,184
May 24 2021 85.69 0.04 0.05% 85.27 85.99 84.76 1,578,116
May 21 2021 85.65 -0.93 -1.07% 86.68 87.06 85.27 2,043,947
May 20 2021 86.58 0.40 0.46% 86.23 86.88 85.45 4,059,188
May 19 2021 86.18 -3.26 -3.64% 87.27 87.7199 85.57 3,485,797
May 18 2021 89.44 -1.19 -1.31% 90.77 90.87 89.34 2,302,289
See More Historical Prices »


Your Recent History
NYSE
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.