Rio Tinto Ltd (CRA1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 76.69 | -0.24 | -0.31 | 76.76 | 76.76 | 75.989999 | 279 |
| 1720124820 | 76.93 | 1 | 1.32 | 76.94 | 78.14 | 76.93 | 474 |
| 1720038420 | 75.93 | 1 | 1.33 | 75.59 | 75.94 | 75.54 | 551 |
| 1719952020 | 74.93 | -0.32 | -0.43 | 74.5 | 74.989999 | 74.13 | 248 |
| 1719865620 | 75.25 | 0.2 | 0.27 | 75.25 | 75.38 | 74.95 | 214 |
| 1719606420 | 75.05 | -1.34 | -1.75 | 74.45 | 75.05 | 73.98 | 313 |
| 1719520020 | 76.39 | 1.51 | 2.02 | 75.34 | 76.4 | 75.34 | 496 |
| 1719433620 | 74.88 | -0.51 | -0.68 | 75.39 | 75.83 | 74.88 | 1351 |
| 1719347160 | 75.39 | 1.21 | 1.63 | 75.11 | 75.39 | 74.7 | 754 |
| 1719260820 | 74.18 | 0.02 | 0.03 | 74.069999 | 74.18 | 72.8 | 321 |
| 1719001620 | 74.16 | -0.87 | -1.16 | 75.03 | 75.19 | 74.16 | 528 |
| 1718915160 | 75.03 | 0.09 | 0.12 | 74.88 | 75.03 | 74.09 | 321 |
| 1718828820 | 74.94 | 2.11 | 2.90 | 73.41 | 74.94 | 73.41 | 876 |
| 1718742360 | 72.83 | 0.72 | 1.00 | 72.64 | 73.28 | 72.41 | 982 |
| 1718656020 | 72.11 | -1.7 | -2.30 | 73.33 | 73.349999 | 72.04 | 909 |
| 1718396820 | 73.81 | -0.6 | -0.81 | 74.33 | 74.75 | 73.81 | 543 |
| 1718310420 | 74.41 | -0.74 | -0.98 | 74.5 | 74.98 | 74.34 | 806 |
| 1718224020 | 75.15 | 0.55 | 0.74 | 74.7 | 75.239999 | 74.45 | 256 |
| 1718137620 | 74.599999 | -2.66 | -3.44 | 75.59 | 75.62 | 74.43 | 2060 |
| 1718051220 | 77.26 | 0.22 | 0.29 | 77.09 | 77.62 | 76.59 | 781 |
| 1717792020 | 77.04 | 0.55 | 0.72 | 76.489999 | 77.04 | 76.4 | 480 |
| 1717705620 | 76.489999 | -0.55 | -0.71 | 76.18 | 76.569999 | 75.51 | 924 |
| 1717619220 | 77.04 | -1.28 | -1.63 | 77.03 | 77.45 | 76.4 | 1130 |
| 1717532820 | 78.319999 | -0.63 | -0.80 | 78.48 | 79.12 | 77.93 | 294 |
| 1717446420 | 78.95 | -0.18 | -0.23 | 78.91 | 79.099999 | 78.08 | 274 |
| 1717187220 | 79.13 | 0.68 | 0.87 | 78.989999 | 79.13 | 78.53 | 274 |
| 1717100820 | 78.45 | -1.01 | -1.27 | 78.15 | 78.5 | 77.61 | 836 |
| 1717014420 | 79.459999 | -1.53 | -1.89 | 79.89 | 80.17 | 78.93 | 790 |
| 1716928020 | 80.989999 | 0.01 | 0.01 | 80.36 | 80.989999 | 80.36 | 275 |
| 1716841560 | 80.98 | 0.73 | 0.91 | 79.97 | 81.02 | 79.97 | 493 |
| 1716582420 | 80.25 | -0.67 | -0.83 | 80.4 | 81.18 | 79.8 | 564 |
| 1716496020 | 80.92 | -1.38 | -1.68 | 81.01 | 81.2 | 80.209999 | 2312 |
| 1716409620 | 82.3 | 0 | 0.00 | 83.349999 | 83.489999 | 82.3 | 1763 |
| 1716323160 | 82.3 | -0.56 | -0.68 | 82.52 | 82.52 | 81.599999 | 571 |
| 1716236760 | 82.86 | 1.57 | 1.93 | 83.099999 | 83.63 | 82.61 | 835 |
| 1715977620 | 81.29 | 0.58 | 0.72 | 81.569999 | 81.569999 | 80.61 | 778 |
| 1715891220 | 80.709999 | 0.71 | 0.89 | 80.01 | 80.709999 | 80 | 271 |
| 1715804820 | 80 | 1.65 | 2.11 | 79.25 | 80.599999 | 79.209999 | 1109 |
| 1715718420 | 78.349999 | -0.66 | -0.84 | 78.84 | 79.099999 | 78.349999 | 724 |
| 1715631960 | 79.01 | -1.11 | -1.39 | 79.25 | 79.34 | 79.01 | 341 |
| 1715372820 | 80.12 | 1.12 | 1.42 | 79.38 | 80.17 | 79.38 | 191 |
| 1715286420 | 79 | -0.23 | -0.29 | 79.42 | 79.739999 | 78.93 | 178 |
| 1715200020 | 79.23 | -2.02 | -2.49 | 80.15 | 80.15 | 79.13 | 412 |
| 1715113620 | 81.25 | 1.26 | 1.58 | 80 | 81.28 | 80 | 2346 |
| 1715027220 | 79.989999 | 0 | 0.00 | 79.33 | 79.989999 | 79.22 | 794 |
| 1714768020 | 79.989999 | 0.72 | 0.91 | 79.52 | 79.989999 | 79.069999 | 691 |
| 1714681560 | 79.27 | 0.77 | 0.98 | 79.08 | 79.989999 | 78.569999 | 483 |
| 1714508820 | 78.5 | -1.06 | -1.33 | 79.31 | 79.67 | 78.5 | 425 |
| 1714422420 | 79.56 | 0.04 | 0.05 | 79.989999 | 80 | 79.31 | 1801 |
| 1714163220 | 79.52 | 1.62 | 2.08 | 79.38 | 79.989999 | 79.31 | 1315 |
| 1714076820 | 77.9 | -0.9 | -1.14 | 78.5 | 78.89 | 77.69 | 3417 |
| 1713990420 | 78.8 | 0.99 | 1.27 | 78 | 79.239999 | 78 | 1705 |
| 1713903960 | 77.81 | -1.19 | -1.51 | 78.25 | 78.989999 | 77.81 | 654 |
| 1713817560 | 79 | 1.85 | 2.40 | 77.51 | 79.03 | 77.069999 | 1918 |
| 1713558420 | 77.15 | -1.06 | -1.36 | 78.099999 | 78.15 | 77.11 | 1267 |
| 1713472020 | 78.209999 | -0.13 | -0.17 | 78.819999 | 79.39 | 78.209999 | 550 |
| 1713385620 | 78.34 | 0.17 | 0.22 | 78.02 | 78.34 | 77.97 | 727 |
| 1713299220 | 78.17 | -2.19 | -2.73 | 78.45 | 78.45 | 76.7 | 5405 |
| 1713212820 | 80.36 | 2.35 | 3.01 | 80.41 | 80.59 | 79.5 | 2465 |
| 1712953620 | 78.01 | 0.1 | 0.13 | 78.209999 | 78.58 | 76.92 | 1908 |
| 1712867220 | 77.91 | -0.08 | -0.10 | 77.63 | 78.79 | 77.63 | 1330 |
| 1712780760 | 77.989999 | 1.76 | 2.31 | 77 | 77.989999 | 77 | 1220 |
| 1712694360 | 76.23 | 2.18 | 2.94 | 76.06 | 76.69 | 76.06 | 582 |
| 1712607960 | 74.05 | -0.36 | -0.48 | 73.17 | 74.08 | 73.17 | 399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
