Rio Tinto Ltd (CRA1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.414878397711 | 69.9 | 70.5 | 68.05 | 1644 | 69.03950468 | DE |
| 4 | -3.2 | -4.39500068672 | 72.81 | 72.92 | 67.22 | 1398 | 69.51839026 | DE |
| 12 | -1.599999 | -2.2468740661 | 71.209999 | 75.43 | 67.22 | 1250 | 70.98608007 | DE |
| 26 | -3.79 | -5.16348773842 | 73.4 | 79.989999 | 67.22 | 1281 | 72.55783701 | DE |
| 52 | -3.16 | -4.34244881132 | 72.77 | 83.63 | 64.05 | 1151 | 73.04198112 | DE |
| 156 | 2.83 | 4.23779574723 | 66.78 | 83.9 | 64.05 | 1100 | 73.74758573 | DE |
| 260 | 2.83 | 4.23779574723 | 66.78 | 83.9 | 64.05 | 1100 | 73.74758573 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 70.13 | 1.07 | 1.55 | 69.48 | 70.13 | 68.76 | 402 |
| 1742592420 | 69.06 | 0.27 | 0.39 | 68.86 | 70.5 | 68.86 | 4949 |
| 1742506020 | 68.79 | -0.03 | -0.04 | 68.5 | 68.81 | 68.11 | 1039 |
| 1742419620 | 68.819999 | -0.15 | -0.22 | 69.33 | 69.41 | 68.05 | 1023 |
| 1742333220 | 68.97 | -1.53 | -2.17 | 69.9 | 69.9 | 68.819999 | 806 |
| 1742246820 | 70.5 | 1.2 | 1.73 | 70.27 | 70.68 | 69.16 | 2526 |
| 1741987620 | 69.3 | 1.01 | 1.48 | 68.459999 | 69.3 | 67.72 | 841 |
| 1741901220 | 68.29 | 0.39 | 0.57 | 67.72 | 68.29 | 67.22 | 638 |
| 1741814820 | 67.9 | -0.38 | -0.56 | 67.41 | 68.55 | 67.41 | 710 |
| 1741728420 | 68.28 | -0.63 | -0.91 | 69.15 | 69.15 | 68.03 | 560 |
| 1741642020 | 68.91 | 0.41 | 0.60 | 69.08 | 70 | 68.51 | 1138 |
| 1741382820 | 68.5 | -0.18 | -0.26 | 68 | 68.5 | 67.489999 | 944 |
| 1741296420 | 68.68 | -1.9 | -2.69 | 68 | 68.68 | 67.81 | 1942 |
| 1741210020 | 70.58 | 0.17 | 0.24 | 69.45 | 70.58 | 68.91 | 830 |
| 1741123620 | 70.41 | -0.41 | -0.58 | 70.06 | 70.45 | 68.91 | 2007 |
| 1741037220 | 70.819999 | 2.2 | 3.21 | 69.53 | 71.11 | 69.44 | 1700 |
| 1740778020 | 68.62 | -1.65 | -2.35 | 69.01 | 69.39 | 68.08 | 2448 |
| 1740691620 | 70.27 | -0.03 | -0.04 | 70.28 | 70.45 | 69.98 | 404 |
| 1740605220 | 70.3 | -2.4 | -3.30 | 70.03 | 70.3 | 69.68 | 2159 |
| 1740518820 | 72.7 | -1.29 | -1.74 | 72.81 | 72.92 | 72.26 | 903 |
| 1740432420 | 73.989999 | -1.4 | -1.86 | 72.81 | 73.989999 | 72.81 | 993 |
| 1740173220 | 75.39 | 2.39 | 3.27 | 74 | 75.43 | 74 | 3177 |
| 1740086820 | 73 | 1.2 | 1.67 | 72.78 | 73.61 | 72.78 | 456 |
| 1740000420 | 71.8 | -0.81 | -1.12 | 73.22 | 74.08 | 70.8 | 5414 |
| 1739914020 | 72.61 | -0.05 | -0.07 | 72.81 | 72.989999 | 72.319999 | 1181 |
| 1739827620 | 72.66 | 0.33 | 0.46 | 72.599999 | 72.989999 | 72.31 | 2270 |
| 1739568420 | 72.33 | 0.15 | 0.21 | 72.5 | 72.989999 | 72.33 | 985 |
| 1739482020 | 72.18 | -0.72 | -0.99 | 72.8 | 72.989999 | 71.62 | 2400 |
| 1739395620 | 72.9 | -0.09 | -0.12 | 72.62 | 72.93 | 72.61 | 148 |
| 1739309220 | 72.989999 | 0.97 | 1.35 | 72.58 | 72.989999 | 72.29 | 586 |
| 1739222820 | 72.02 | -0.97 | -1.33 | 72.73 | 72.73 | 71.66 | 758 |
| 1738963620 | 72.989999 | 0.34 | 0.47 | 72.81 | 73.09 | 72.47 | 563 |
| 1738877220 | 72.65 | -0.33 | -0.45 | 72.81 | 72.9 | 71.849999 | 485 |
| 1738790820 | 72.98 | 2.66 | 3.78 | 71.599999 | 72.98 | 71.599999 | 250 |
| 1738704420 | 70.319999 | -0.46 | -0.65 | 70.45 | 70.959999 | 70.09 | 332 |
| 1738618020 | 70.78 | -0.01 | -0.01 | 69.239999 | 70.78 | 68.84 | 3030 |
| 1738358820 | 70.79 | 0.02 | 0.03 | 70.16 | 70.93 | 70.16 | 304 |
| 1738272420 | 70.77 | 0.28 | 0.40 | 70.37 | 70.77 | 69.79 | 265 |
| 1738186020 | 70.489999 | 0.14 | 0.20 | 69.51 | 70.489999 | 69.51 | 1539 |
| 1738099620 | 70.349999 | 0.34 | 0.49 | 70.209999 | 71.44 | 69.989999 | 1058 |
| 1738013220 | 70.01 | -1.49 | -2.08 | 71.43 | 71.73 | 70 | 1029 |
| 1737754020 | 71.5 | -0.04 | -0.06 | 70.97 | 71.87 | 70.88 | 467 |
| 1737667620 | 71.54 | -0.27 | -0.38 | 71.43 | 71.56 | 70.63 | 282 |
| 1737581220 | 71.81 | -0.85 | -1.17 | 71.94 | 72.43 | 71.7 | 403 |
| 1737494820 | 72.66 | -0.27 | -0.37 | 72.33 | 72.72 | 72.33 | 141 |
| 1737408420 | 72.93 | 1.11 | 1.55 | 72.68 | 73.34 | 72.239999 | 1390 |
| 1737149220 | 71.819999 | 0.62 | 0.87 | 71.55 | 72.59 | 71.37 | 1780 |
| 1737062820 | 71.2 | -0.4 | -0.56 | 72.55 | 72.61 | 71.2 | 1309 |
| 1736976420 | 71.599999 | -0.77 | -1.06 | 71.54 | 72.41 | 70.709999 | 3288 |
| 1736890020 | 72.37 | -0.46 | -0.63 | 72.68 | 72.68 | 71.9 | 247 |
| 1736803620 | 72.83 | 0.83 | 1.15 | 72.239999 | 72.83 | 71.92 | 1273 |
| 1736544420 | 72 | 1.44 | 2.04 | 71.11 | 72 | 70.62 | 804 |
| 1736458020 | 70.56 | 0.8 | 1.15 | 70.2 | 70.64 | 69.98 | 700 |
| 1736371620 | 69.76 | 0.21 | 0.30 | 69.709999 | 70.4 | 68.989999 | 1091 |
| 1736285220 | 69.55 | -1.56 | -2.19 | 69.569999 | 69.959999 | 69.459999 | 1748 |
| 1736198820 | 71.11 | -0.06 | -0.08 | 70.4 | 71.11 | 69.63 | 1562 |
| 1735939620 | 71.17 | -0.76 | -1.06 | 70.52 | 71.27 | 70.38 | 273 |
| 1735853220 | 71.93 | 1.74 | 2.48 | 71.209999 | 71.93 | 70.45 | 552 |
| 1735594020 | 70.19 | 0.39 | 0.56 | 70.13 | 70.38 | 69.9 | 845 |
| 1735334820 | 69.8 | -0.72 | -1.02 | 70.099999 | 70.48 | 69.69 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
