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 | 1.62 | 2.21887412683 | 73.01 | 76 | 71.5 | 1605 | 73.76778789 | DE |
| 4 | -0.359999 | -0.480062681425 | 74.989999 | 76 | 71.5 | 850 | 73.6394689 | DE |
| 12 | 7.84 | 11.7382841743 | 66.79 | 79.989999 | 64.05 | 1228 | 72.56452058 | DE |
| 26 | -4.62 | -5.82965299685 | 79.25 | 83.63 | 64.05 | 1084 | 72.9981115 | DE |
| 52 | 2.640001 | 3.66717743669 | 71.989999 | 83.9 | 64.05 | 1122 | 75.25429688 | DE |
| 156 | 7.85 | 11.755016472 | 66.78 | 83.9 | 64.05 | 1067 | 74.55050113 | DE |
| 260 | 7.85 | 11.755016472 | 66.78 | 83.9 | 64.05 | 1067 | 74.55050113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101220 | 74.47 | -0.83 | -1.10 | 75.22 | 76 | 74.47 | 2943 |
| 1731014760 | 75.3 | 3.5 | 4.87 | 74.02 | 75.3 | 74.02 | 2031 |
| 1730928360 | 71.8 | -0.99 | -1.36 | 72.319999 | 73.93 | 71.77 | 1138 |
| 1730841960 | 72.79 | 0.79 | 1.10 | 72.5 | 72.89 | 72.27 | 558 |
| 1730755560 | 72 | -1.29 | -1.76 | 73.01 | 73.01 | 71.5 | 1354 |
| 1730496360 | 73.29 | 1.77 | 2.47 | 73.39 | 73.39 | 72.59 | 276 |
| 1730409960 | 71.52 | -1.79 | -2.44 | 72.65 | 72.65 | 71.52 | 680 |
| 1730323560 | 73.31 | -0.4 | -0.54 | 73.22 | 73.349999 | 72.709999 | 555 |
| 1730237160 | 73.709999 | -0.21 | -0.28 | 73.7 | 73.709999 | 72.94 | 363 |
| 1730150760 | 73.92 | 1.01 | 1.39 | 73 | 73.94 | 73 | 704 |
| 1729888020 | 72.91 | -0.01 | -0.01 | 72.64 | 73.4 | 72.64 | 1306 |
| 1729801560 | 72.92 | 0.2 | 0.28 | 72.349999 | 73.29 | 72.349999 | 325 |
| 1729715160 | 72.72 | -0.99 | -1.34 | 73.54 | 73.75 | 72.72 | 688 |
| 1729628760 | 73.709999 | -0.43 | -0.58 | 73.48 | 74.22 | 73.31 | 475 |
| 1729542360 | 74.14 | 1.18 | 1.62 | 73.53 | 74.23 | 73.53 | 757 |
| 1729283160 | 72.959999 | -1.08 | -1.46 | 73.239999 | 73.239999 | 72.349999 | 224 |
| 1729196760 | 74.04 | 0.23 | 0.31 | 73.43 | 74.04 | 72.13 | 1140 |
| 1729110360 | 73.81 | -2.01 | -2.65 | 74.61 | 74.61 | 73.43 | 669 |
| 1729023960 | 75.819999 | 0.83 | 1.11 | 75 | 75.819999 | 74.849999 | 420 |
| 1728937620 | 74.989999 | 0.07 | 0.09 | 74.989999 | 74.989999 | 74.43 | 400 |
| 1728678360 | 74.92 | 1.12 | 1.52 | 74.33 | 74.92 | 74.33 | 1037 |
| 1728591960 | 73.8 | 0.81 | 1.11 | 73.5 | 74.29 | 73.11 | 769 |
| 1728505560 | 72.989999 | -0.21 | -0.29 | 72.84 | 73.489999 | 72.02 | 877 |
| 1728419160 | 73.2 | -1.56 | -2.09 | 74 | 74 | 73.2 | 1353 |
| 1728332760 | 74.76 | -1.25 | -1.64 | 75.47 | 75.489999 | 74.61 | 1463 |
| 1728073560 | 76.01 | -2.28 | -2.91 | 76.25 | 76.7 | 76.01 | 412 |
| 1727987220 | 78.29 | -0.4 | -0.51 | 77.93 | 78.5 | 77.76 | 182 |
| 1727900820 | 78.69 | 1.88 | 2.45 | 77.989999 | 78.9 | 77.61 | 2138 |
| 1727814420 | 76.81 | -1.19 | -1.53 | 77.989999 | 77.989999 | 76.599999 | 7354 |
| 1727728020 | 78 | -0.01 | -0.01 | 79.989999 | 79.989999 | 75 | 7494 |
| 1727468760 | 78.01 | 3.24 | 4.33 | 77.209999 | 78.59 | 77.209999 | 2023 |
| 1727382360 | 74.77 | 1.8 | 2.47 | 75 | 75.63 | 74.77 | 2505 |
| 1727295960 | 72.97 | 1.47 | 2.06 | 73.4 | 74.29 | 72.97 | 4216 |
| 1727209560 | 71.5 | 2.88 | 4.20 | 71.11 | 71.819999 | 70.64 | 3014 |
| 1727123160 | 68.62 | 0.15 | 0.22 | 68.89 | 69.15 | 68.489999 | 690 |
| 1726864020 | 68.47 | -1.03 | -1.48 | 69.489999 | 69.489999 | 68.47 | 761 |
| 1726777560 | 69.5 | 2.99 | 4.50 | 69.709999 | 69.989999 | 68.709999 | 905 |
| 1726691220 | 66.51 | -1.03 | -1.53 | 66.819998 | 67 | 66.51 | 531 |
| 1726604760 | 67.54 | -1.15 | -1.67 | 67.95 | 68.099999 | 67.42 | 439 |
| 1726518420 | 68.69 | 1.09 | 1.61 | 67.26 | 68.69 | 67.12 | 809 |
| 1726259160 | 67.599999 | 0.27 | 0.40 | 67.29 | 67.959999 | 67.209999 | 671 |
| 1726172760 | 67.33 | 1.09 | 1.65 | 66.629999 | 67.33 | 66.48 | 650 |
| 1726086360 | 66.239999 | 0.61 | 0.93 | 65.819998 | 66.239999 | 65.34 | 809 |
| 1725999960 | 65.629999 | 0.49 | 0.75 | 64.61 | 65.629999 | 64.61 | 410 |
| 1725913620 | 65.14 | 0.63 | 0.98 | 64.68 | 65.22 | 64.51 | 813 |
| 1725654360 | 64.51 | -1.33 | -2.02 | 64.86 | 65.42 | 64.51 | 1318 |
| 1725567960 | 65.84 | 1.71 | 2.67 | 65.28 | 66.06 | 65.209998 | 1489 |
| 1725481560 | 64.129999 | -2.08 | -3.14 | 64.59 | 64.59 | 64.05 | 3199 |
| 1725395160 | 66.209998 | -1.34 | -1.98 | 65.959998 | 66.989999 | 65.959998 | 2039 |
| 1725308760 | 67.55 | -1.14 | -1.66 | 67.38 | 67.55 | 67.11 | 417 |
| 1725049560 | 68.69 | 1.25 | 1.85 | 68.69 | 68.69 | 68.45 | 97 |
| 1724963160 | 67.44 | 0.12 | 0.18 | 68.19 | 68.19 | 67 | 966 |
| 1724876760 | 67.319999 | -0.62 | -0.91 | 67.13 | 67.41 | 67.13 | 381 |
| 1724790420 | 67.94 | -0.88 | -1.28 | 67.73 | 68.26 | 67.27 | 282 |
| 1724704020 | 68.819999 | 1.33 | 1.97 | 67.48 | 68.819999 | 67.01 | 1257 |
| 1724444820 | 67.489999 | -0.71 | -1.04 | 67.209999 | 67.489999 | 67.01 | 625 |
| 1724358420 | 68.2 | 0.69 | 1.02 | 68.319999 | 68.319999 | 67.709999 | 195 |
| 1724271960 | 67.51 | 0.09 | 0.13 | 67.54 | 68.2 | 67.47 | 220 |
| 1724185560 | 67.42 | 0.05 | 0.07 | 67.54 | 67.989999 | 66.879999 | 577 |
| 1724099220 | 67.37 | -0.31 | -0.46 | 66.79 | 67.989999 | 66.54 | 1286 |
| 1723840020 | 67.68 | 1.16 | 1.74 | 66.94 | 67.68 | 66.26 | 774 |
| 1723753620 | 66.519999 | -2.36 | -3.43 | 65.29 | 66.599999 | 65.03 | 2509 |
| 1723667160 | 68.88 | -1.17 | -1.67 | 68.34 | 68.88 | 68.19 | 887 |
| 1723580760 | 70.05 | 0.07 | 0.10 | 69.97 | 70.18 | 69.95 | 118 |
| 1723494360 | 69.98 | -1.51 | -2.11 | 69.93 | 69.98 | 69.41 | 1859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
