Rio Tinto Ltd (PK) Historical Data - RTNTF

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Tinto Ltd (PK) (RTNTF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Tinto Ltd (PK) (RTNTF) Historical

Rio Tinto Ltd (PK) (RTNTF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History