Rio Tinto plc Historical Data - RIOA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.877192982456	57	58.5	56	397	57.06480081	DE
4	-3	-4.95867768595	60.5	60.5	55.5	519	57.18348742	DE
12	-2.5	-4.16666666667	60	63	55.5	350	58.90596219	DE
26	-4.5	-7.25806451613	62	64.5	53.5	444	58.97284969	DE
52	-7.3	-11.2654320988	64.8	68	53.5	472	60.28686083	DE
156	-0.3	-0.519031141869	57.8	68	53.5	466	60.67002624	DE
260	-0.3	-0.519031141869	57.8	68	53.5	466	60.67002624	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	57.5	0	0.00	58	58.5	57.5	813
1736458020	57.5	0.5	0.88	56.5	57.5	56.5	395
1736371620	57	0.5	0.88	56.5	57	56	84
1736285220	56.5	-1	-1.74	56.5	57	56.5	757
1736198820	57.5	0.5	0.88	56.5	57.5	56.5	619
1735939620	57	0	0.00	57	57.5	57	128
1735853220	57	0	0.00	57	57.5	57	2052
1735594020	57	0.5	0.88	56	57	56	266
1735334820	56.5	0	0.00	56.5	57	56.5	728
1734989220	56.5	0	0.00	56.5	57	56	641
1734730020	56.5	-1.5	-2.59	57	57	55.5	781
1734643620	58	0	0.00	58	58	58	17
1734557220	58	-1	-1.69	58.5	58.5	58	316
1734470820	59	0.5	0.85	58.5	59	57.5	745
1734384420	58.5	-1	-1.68	59.5	59.5	58.5	95
1734125220	59.5	-1	-1.65	60.5	60.5	59.5	164
1734038820	60.5	-1	-1.63	61	61	60.5	293
1733952420	61.5	-0.5	-0.81	61.5	61.5	61.5	476
1733866020	62	0	0.00	61	62	61	150
1733779620	62	3	5.08	59	62	59	1850
1733520420	59	-1	-1.67	60	60	59	690
1733434020	60	0	0.00	61	61	60	93
1733347620	60	-1	-1.64	60.5	60.5	60	58
1733261220	61	1	1.67	60.5	61.5	60	358
1733174820	60	0.5	0.84	60.5	60.5	60	186
1732915620	59.5	0	0.00	59.5	59.5	59.5	0
1732829220	59.5	0	0.00	58.5	59.5	58.5	104
1732742820	59.5	0.5	0.85	59	59.5	59	350
1732656420	59	-1	-1.67	59.5	60.5	59	26
1732570020	60	0.5	0.84	60	60.5	60	102
1732310820	59.5	0	0.00	59.5	60	59	264
1732224420	59.5	0	0.00	59.5	59.5	59.5	44
1732138020	59.5	1	1.71	59	59.5	59	18
1732051620	58.5	0	0.00	58.5	58.5	58.5	206
1731965220	58.5	0.5	0.86	58.5	58.5	58.5	250
1731705960	58	0.5	0.87	57	58	57	141
1731619560	57.5	-0.5	-0.86	58	58	57	785
1731533160	58	1	1.75	58	58	57.5	162
1731446820	57	-1.5	-2.56	58	58	57	115
1731360420	58.5	-1	-1.68	59.5	60	58.5	524
1731101220	59.5	-3.5	-5.56	60	60	59.5	394
1731014760	63	2	3.28	62	63	62	285
1730928360	61	1	1.67	61.5	61.5	60	72
1730841960	60	-0.5	-0.83	60.5	60.5	60	436
1730755560	60.5	0	0.00	60	60.5	60	99
1730496360	60.5	-0.5	-0.82	60	60.5	60	226
1730409960	61	0	0.00	61	61	61	0
1730323560	61	-1	-1.61	61	61.5	61	65
1730237160	62	0.5	0.81	62	62	62	310
1730150760	61.5	1.5	2.50	60.5	61.5	60.5	320
1729888020	60	0.5	0.84	59.5	60	59.5	64
1729801560	59.5	0	0.00	60	60.5	59.5	371
1729715160	59.5	0	0.00	60.5	61	59.5	280
1729628760	59.5	-0.5	-0.83	59.5	59.5	59.5	50
1729542360	60	-0.5	-0.83	61	61	60	190
1729283160	60.5	0.5	0.83	60	60.5	60	372
1729196760	60	-1	-1.64	60	60.5	59	1333
1729110360	61	0.5	0.83	61.5	61.5	61	401
1729023960	60.5	-1.5	-2.42	62.5	62.5	60	209
1728937620	62	0.5	0.81	61.5	62	61.5	25
1728678360	61.5	0	0.00	61.5	61.5	61.5	204

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Tinto plc (RIOA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Tinto plc (RIOA) Historical

Rio Tinto plc (RIOA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free