![Rio Tinto Ltd (PK)](/common/images/company/NO_RTNTF.png)
Rio Tinto Ltd (PK) (RTNTF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.95 | -5.04405567616 | 78.31 | 78.31 | 74.36 | 269 | 78.31 | CS |
4 | 1.45 | 1.98875325744 | 72.91 | 78.31 | 72.09 | 528 | 75.59248067 | CS |
12 | -11.79 | -13.6854323854 | 86.15 | 89.53 | 72.09 | 542 | 81.58927936 | CS |
26 | -10.65 | -12.5279378897 | 85.01 | 89.65 | 72.09 | 576 | 82.15322376 | CS |
52 | 8.61 | 13.0950570342 | 65.75 | 94.3 | 65.05 | 588 | 82.1511731 | CS |
156 | -9.51 | -11.3389769882 | 83.87 | 94.3 | 55.046 | 1031 | 76.80287153 | CS |
260 | 18.9 | 34.0786152182 | 55.46 | 108 | 41.5 | 981 | 75.05619306 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1723757100 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
1723670700 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
1723584300 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
1723497900 | 78.31 | 3.4 | 4.54 | 78.31 | 78.31 | 78.31 | 269 |
1723239000 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
1723152600 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
1723066200 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
1722979800 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 60 |
1722893340 | 74.91 | 0.96 | 1.30 | 78.03 | 78.03 | 74.91 | 353 |
1722634140 | 73.95 | -2.52 | -3.30 | 73.95 | 75.498461 | 73.95 | 285 |
1722547620 | 76.47 | -1.53 | -1.96 | 76.47 | 76.47 | 76.47 | 2000 |
1722460980 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
1722374580 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
1722288180 | 78 | 2.82 | 3.75 | 77.3 | 78 | 77.3 | 304 |
1722029100 | 75.178 | 3.09 | 4.28 | 74.3 | 77.948 | 74.3 | 736 |
1721942400 | 72.09 | -2.41 | -3.23 | 72.09 | 72.09 | 72.09 | 216 |
1721856480 | 74.5 | 1.59 | 2.18 | 75.4 | 76.66 | 74.5 | 892 |
1721770140 | 72.91 | -4.09 | -5.31 | 72.91 | 72.91 | 72.91 | 161 |
1721683560 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1721424360 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1721337960 | 77 | 0 | 0.00 | 77 | 77 | 77 | 301 |
1721251320 | 77 | -2.1 | -2.65 | 77 | 77 | 77 | 349 |
1721164920 | 79.1 | -0.69 | -0.86 | 81.19 | 81.19 | 79.1 | 536 |
1721078940 | 79.786 | -2.21 | -2.70 | 79.786 | 79.786 | 79.786 | 290 |
1720819680 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
1720733280 | 82 | 0.55 | 0.68 | 82 | 82 | 82 | 237 |
1720646640 | 81.45 | 0 | 0.00 | 81.45 | 81.45 | 81.45 | 0 |
1720560240 | 81.45 | 0 | 0.00 | 81.45 | 81.45 | 81.45 | 0 |
1720473840 | 81.45 | 0 | 0.00 | 81.45 | 81.45 | 81.45 | 0 |
1720214640 | 81.45 | 2.2 | 2.78 | 81.45 | 81.45 | 81.45 | 277 |
1720042140 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
1719955740 | 79.25 | 0.42 | 0.53 | 78.65 | 79.25 | 78.65 | 786 |
1719869220 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
1719610020 | 78.83 | -0.52 | -0.66 | 78.83 | 78.83 | 78.83 | 193 |
1719523740 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
1719437340 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
1719350940 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
1719264540 | 79.35 | 0.4 | 0.51 | 80.12 | 80.12 | 79.35 | 402 |
1719005040 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
1718918640 | 78.95 | -1.79 | -2.22 | 78.95 | 78.95 | 78.95 | 111 |
1718745900 | 80.744 | 0 | 0.00 | 80.744 | 80.744 | 80.744 | 0 |
1718659500 | 80.744 | 0 | 0.00 | 80.744 | 80.744 | 80.744 | 0 |
1718400300 | 80.744 | 1.3 | 1.64 | 80.744 | 80.744 | 80.744 | 201 |
1718313780 | 79.44 | 0 | 0.00 | 79.44 | 79.44 | 79.44 | 0 |
1718227380 | 79.44 | -3.06 | -3.71 | 79.44 | 79.44 | 79.44 | 201 |
1718141340 | 82.5 | -3.66 | -4.25 | 80.5 | 82.5 | 80.15 | 765 |
1718055000 | 86.16 | 0 | 0.00 | 86.16 | 86.16 | 86.16 | 0 |
1717795800 | 86.16 | 0 | 0.00 | 86.16 | 86.16 | 86.16 | 49 |
1717709400 | 86.16 | 0 | 0.00 | 86.16 | 86.16 | 86.16 | 99 |
1717622760 | 86.16 | 0 | 0.00 | 86.16 | 86.16 | 86.16 | 0 |
1717536360 | 86.16 | -1.03 | -1.18 | 86.16 | 86.16 | 86.16 | 383 |
1717450140 | 87.188 | 0.46 | 0.53 | 87.188 | 87.188 | 87.188 | 423 |
1717190940 | 86.732 | 0.21 | 0.25 | 86.732 | 86.732 | 86.732 | 1125 |
1717104540 | 86.518 | -1.27 | -1.45 | 86.518 | 86.518 | 86.518 | 241 |
1717018020 | 87.788 | -1.74 | -1.95 | 87.788 | 87.788 | 87.788 | 2080 |
1716931740 | 89.53 | 3.84 | 4.48 | 89 | 89.53 | 89 | 731 |
1716585840 | 85.69 | -1.83 | -2.09 | 86.15 | 86.15 | 85.69 | 2298 |
1716499740 | 87.52 | -2.13 | -2.38 | 87.52 | 87.52 | 87.52 | 200 |
1716413340 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
1716326940 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
1716240540 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
1715981340 | 89.65 | 2.14 | 2.44 | 89.65 | 89.65 | 88.276006 | 1141 |
1715894940 | 87.515 | 1.35 | 1.57 | 86.2 | 87.515 | 86.2 | 1532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.