RIO

Rio Tinto Historical Data

RIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 86.05 3.28 3.96% 84.80 86.155 84.76 1,895,775
Jul 23 2021 82.77 0.69 0.84% 82.69 82.91 81.67 1,668,778
Jul 22 2021 82.08 -0.86 -1.04% 82.27 82.45 81.15 1,446,917
Jul 21 2021 82.94 1.49 1.83% 82.68 83.39 82.20 1,671,710
Jul 20 2021 81.45 1.22 1.52% 79.16 81.48 78.95 2,462,247
Jul 19 2021 80.23 -2.56 -3.09% 80.21 80.59 79.33 2,593,977
Jul 16 2021 82.79 -3.46 -4.01% 83.98 84.19 82.49 3,437,171
Jul 15 2021 86.25 0.52 0.61% 85.50 86.74 85.17 1,396,839
Jul 14 2021 85.73 0.55 0.65% 85.99 86.3461 85.16 1,846,122
Jul 13 2021 85.18 -0.85 -0.99% 85.36 85.87 85.06 1,156,989
Jul 12 2021 86.03 0.04 0.05% 85.10 86.30 84.90 1,249,024
Jul 09 2021 85.99 3.51 4.26% 84.09 86.23 83.78 2,000,703
Jul 08 2021 82.48 -1.85 -2.19% 81.64 82.95 80.99 2,305,085
Jul 07 2021 84.33 1.89 2.29% 84.12 84.73 83.41 2,363,281
Jul 06 2021 82.44 -1.19 -1.42% 84.16 84.16 81.91 1,680,283
Jul 05 2021 83.63 0.00 +0.00% 83.03 83.795 82.39 0
Jul 02 2021 83.63 0.91 1.1% 83.03 83.795 82.39 1,306,727
Jul 01 2021 82.72 -1.17 -1.39% 84.04 84.19 82.51 1,623,253
Jun 30 2021 83.89 -0.72 -0.85% 84.05 84.55 83.31 1,242,930
Jun 29 2021 84.61 0.15 0.18% 84.90 85.20 84.20 1,318,026
Jun 28 2021 84.46 -0.56 -0.66% 85.35 85.48 84.22 1,329,592
Jun 25 2021 85.02 0.20 0.24% 85.33 85.76 85.02 1,075,843
Jun 24 2021 84.82 1.10 1.31% 84.39 85.17 84.19 1,346,194
Jun 23 2021 83.72 0.61 0.73% 84.39 84.69 83.52 1,942,944
Jun 22 2021 83.11 1.02 1.24% 82.53 83.34 81.98 1,346,985
Jun 21 2021 82.09 1.05 1.3% 80.90 82.50 80.61 2,188,960
Jun 18 2021 81.04 -1.98 -2.38% 82.70 83.08 81.04 4,616,121
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 31 2021 87.43 0.00 +0.00% 87.10 87.62 86.77 0
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
May 17 2021 90.63 2.40 2.72% 88.48 90.67 88.48 2,419,320
May 14 2021 88.23 -1.79 -1.99% 88.14 88.70 87.25 3,252,042
May 13 2021 90.02 -2.73 -2.94% 90.02 91.49 88.70 3,801,483
May 12 2021 92.75 -1.90 -2.01% 93.52 94.61 92.37 3,045,245
May 11 2021 94.65 0.84 0.9% 92.39 94.79 91.46 4,074,817
May 10 2021 93.81 0.64 0.69% 95.19 95.97 93.65 4,331,673
May 07 2021 93.17 1.81 1.98% 92.08 93.35 91.41 3,276,011
May 06 2021 91.36 0.98 1.08% 90.55 91.59 90.01 3,386,423
May 05 2021 90.38 3.22 3.69% 88.47 90.96 88.32 3,727,609
May 04 2021 87.16 0.21 0.24% 86.75 87.33 85.60 3,149,864
May 03 2021 86.95 1.89 2.22% 86.03 87.37 85.88 2,051,398
Apr 30 2021 85.06 -2.47 -2.82% 86.47 86.79 84.94 2,217,038
Apr 29 2021 87.53 -0.04 -0.05% 88.00 88.0672 86.66 2,117,021
Apr 28 2021 87.57 0.65 0.75% 86.82 88.13 86.63 2,199,828


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.