RIO

Rio Tinto Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.56 -0.85% 65.51 19:53:48
Open Price Low Price High Price Close Price Prev Close
66.42 65.115 66.46 65.37 66.07
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
Sep 21 2021 65.37 -0.70 -1.06% 66.42 66.46 65.115 7,198,307
Sep 20 2021 66.07 -1.97 -2.9% 64.31 66.11 64.235 7,913,059
Sep 17 2021 68.04 -2.10 -2.99% 67.78 68.17 66.84 6,991,925
Sep 16 2021 70.14 -3.42 -4.65% 71.74 71.80 69.82 3,798,629
Sep 15 2021 73.56 0.86 1.18% 73.05 74.08 72.98 2,382,002
Sep 14 2021 72.70 -1.08 -1.46% 73.89 73.93 72.56 2,903,980
Sep 13 2021 73.78 0.60 0.82% 73.97 74.44 73.41 8,317,718
Sep 10 2021 73.18 1.12 1.55% 73.83 74.44 73.17 3,188,632
Sep 09 2021 72.06 -1.49 -2.03% 72.72 73.05 71.89 3,409,482
Sep 08 2021 73.55 -1.01 -1.35% 74.40 74.5611 73.50 2,736,199
Sep 07 2021 74.56 -1.31 -1.73% 75.41 75.76 74.512 2,155,130
Sep 03 2021 75.87 0.59 0.78% 76.34 76.74 75.64 2,050,829
Sep 02 2021 75.28 0.37 0.49% 74.99 76.13 74.85 2,281,874
Sep 01 2021 74.91 -0.16 -0.21% 74.09 75.25 73.8701 2,454,140
Aug 31 2021 75.07 -0.99 -1.3% 75.69 75.83 74.61 2,220,617
Aug 30 2021 76.06 0.23 0.3% 76.59 76.65 75.97 1,242,462
Aug 27 2021 75.83 1.81 2.45% 74.57 76.10 74.51 1,855,948
Aug 26 2021 74.02 -1.38 -1.83% 74.11 74.58 73.815 1,844,820
Aug 25 2021 75.40 0.31 0.41% 75.25 75.77 74.83 1,471,796
Aug 24 2021 75.09 2.09 2.86% 74.66 75.69 74.59 2,565,626
Aug 23 2021 73.00 0.48 0.66% 73.00 73.44 72.84 1,971,874
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.