Rio Tinto plc (RIOT34)
BOV
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 | 15.89 | 4.47265460073 | 355.27 | 371.16 | 355.27 | 5305 | 361.55124491 | DR |
| 4 | -3.84 | -1.024 | 375 | 384 | 349.91 | 3769 | 364.70125872 | DR |
| 12 | 20.88 | 5.96094552929 | 350.28 | 384 | 349.91 | 4994 | 364.39276766 | DR |
| 26 | 23.58 | 6.78404971517 | 347.58 | 384 | 304.03 | 3665 | 353.95030392 | DR |
| 52 | 58.91 | 18.8662930344 | 312.25 | 384 | 290.62 | 2018 | 351.55159972 | DR |
| 156 | -81.54 | -18.0119284294 | 452.7 | 467.55 | 268.1 | 2189 | 358.4569864 | DR |
| 260 | 131.56 | 54.9081803005 | 239.6 | 539.5 | 193 | 1762 | 357.97663006 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 358.28 | -5.5 | -1.51 | 360.03 | 360.41 | 358.28 | 17246 |
| 1722288600 | 363.78 | -4.1 | -1.11 | 367.88 | 367.88 | 363.68 | 14 |
| 1722029400 | 367.88 | -0.12 | -0.03 | 367.63 | 368.13 | 366.17 | 540 |
| 1721943000 | 368 | 6.61 | 1.83 | 360.35 | 368 | 360.04 | 8226 |
| 1721856600 | 361.39 | 7.89 | 2.23 | 355.27 | 368.29 | 355.27 | 498 |
| 1721770140 | 353.5 | -2.48 | -0.70 | 354.6 | 355.27 | 352.28 | 2200 |
| 1721683800 | 355.98 | -1.48 | -0.41 | 356.7 | 356.7 | 354.41 | 292 |
| 1721424600 | 357.46 | -1.49 | -0.42 | 352 | 357.46 | 352 | 256 |
| 1721338200 | 358.95 | -2.03 | -0.56 | 363.97 | 366.12 | 358.95 | 36 |
| 1721251800 | 360.98 | 1.48 | 0.41 | 363.1 | 364.24 | 360.11 | 2772 |
| 1721165340 | 359.5 | -10.39 | -2.81 | 357 | 360 | 349.91 | 2842 |
| 1721079000 | 369.89 | -2.19 | -0.59 | 369.97 | 370.07 | 368.23 | 390 |
| 1720819800 | 372.08 | 1.97 | 0.53 | 371.49 | 373.6 | 370.38 | 2216 |
| 1720733400 | 370.11 | 7.49 | 2.07 | 369.61 | 370.32 | 368 | 3135 |
| 1720647000 | 362.62 | -0.16 | -0.04 | 362.78 | 365.46 | 361.3 | 7116 |
| 1720560540 | 362.78 | -5.69 | -1.54 | 364.35 | 364.68 | 362.63 | 6770 |
| 1720474200 | 368.47 | -0.59 | -0.16 | 361.67 | 368.76 | 361.67 | 7716 |
| 1720215000 | 369.06 | -4.94 | -1.32 | 374 | 374 | 368.33 | 8395 |
| 1720128540 | 374 | -4.51 | -1.19 | 375.52 | 376.79 | 374 | 150 |
| 1720042200 | 378.51 | 6.44 | 1.73 | 375 | 384 | 372.07 | 4560 |
| 1719955800 | 372.07 | -2.33 | -0.62 | 370.6 | 373.16 | 369.74 | 1212 |
| 1719869400 | 374.4 | 5.89 | 1.60 | 368.52 | 374.5 | 368.51 | 6122 |
| 1719610200 | 368.51 | 3.32 | 0.91 | 368.6 | 369.12 | 365.5 | 2821 |
| 1719523800 | 365.19 | -3.45 | -0.94 | 368.34 | 368.34 | 361.25 | 9174 |
| 1719437400 | 368.64 | 6.64 | 1.83 | 369.72 | 369.72 | 366.65 | 1553 |
| 1719351000 | 362 | 3.5 | 0.98 | 361.11 | 362.44 | 360.36 | 2221 |
| 1719264600 | 358.5 | -1.66 | -0.46 | 357.69 | 361.19 | 357.12 | 540 |
| 1719005400 | 360.16 | -7.84 | -2.13 | 361.08 | 361.23 | 359 | 4101 |
| 1718918940 | 368 | 8.53 | 2.37 | 360.55 | 368 | 359.74 | 6534 |
| 1718832540 | 359.47 | -2.53 | -0.70 | 358.75 | 359.47 | 357.59 | 108 |
| 1718746200 | 362 | 4.1 | 1.15 | 360 | 362.5 | 358 | 1571 |
| 1718659800 | 357.9 | 1.77 | 0.50 | 355.02 | 358.45 | 353.53 | 12091 |
| 1718400600 | 356.13 | -2.57 | -0.72 | 355 | 358.2 | 353.19 | 12426 |
| 1718314200 | 358.7 | -4.47 | -1.23 | 355.9 | 361.14 | 355.9 | 3759 |
| 1718227800 | 363.17 | 4.13 | 1.15 | 362.48 | 368.63 | 362.21 | 8868 |
| 1718141400 | 359.04 | -7.51 | -2.05 | 367.42 | 367.42 | 354.4 | 1231 |
| 1718055000 | 366.55 | 4.8 | 1.33 | 363.77 | 367.41 | 363.77 | 11184 |
| 1717795800 | 361.75 | -1.62 | -0.45 | 363.37 | 363.37 | 358.25 | 4811 |
| 1717709400 | 363.37 | 2.82 | 0.78 | 361.28 | 363.84 | 359.26 | 9664 |
| 1717622940 | 360.55 | 1.1 | 0.31 | 359.45 | 361.08 | 350.01 | 4930 |
| 1717536600 | 359.45 | -3.69 | -1.02 | 363.86 | 363.86 | 357.47 | 8891 |
| 1717450200 | 363.14 | -3.28 | -0.90 | 366.42 | 367.04 | 359.66 | 7005 |
| 1717191000 | 366.42 | 3.82 | 1.05 | 366.28 | 367.92 | 363.36 | 1207 |
| 1717018140 | 362.6 | -3.05 | -0.83 | 365.65 | 365.65 | 361.37 | 3875 |
| 1716931740 | 365.65 | -8.63 | -2.31 | 369.26 | 370.36 | 365.18 | 13890 |
| 1716845340 | 374.28 | 3.96 | 1.07 | 370.2 | 374.28 | 367.72 | 85 |
| 1716586200 | 370.32 | 2.32 | 0.63 | 368.7 | 373.54 | 368.7 | 2930 |
| 1716499800 | 368 | -2.97 | -0.80 | 371.25 | 373.25 | 368 | 2462 |
| 1716413340 | 370.97 | -4.37 | -1.16 | 375.34 | 375.44 | 369.9 | 7261 |
| 1716327000 | 375.34 | 2.53 | 0.68 | 374.31 | 378.88 | 374.31 | 6548 |
| 1716240600 | 372.81 | -1.1 | -0.29 | 373.92 | 377.34 | 372.81 | 8474 |
| 1715981400 | 373.91 | 5.11 | 1.39 | 371.01 | 375.92 | 371.01 | 6946 |
| 1715895000 | 368.8 | 7.06 | 1.95 | 364.68 | 368.8 | 364.24 | 14259 |
| 1715808600 | 361.74 | 3.66 | 1.02 | 363.24 | 363.24 | 356.76 | 154 |
| 1715722200 | 358.08 | -2.42 | -0.67 | 359.16 | 360.24 | 356.87 | 2070 |
| 1715635800 | 360.5 | 0.14 | 0.04 | 358.2 | 362.15 | 357.85 | 86 |
| 1715376600 | 360.36 | -0.28 | -0.08 | 362.1 | 362.5 | 360.36 | 12038 |
| 1715290140 | 360.64 | 9.66 | 2.75 | 357.7 | 361.8 | 357.7 | 10072 |
| 1715203800 | 350.98 | -4.06 | -1.14 | 350.28 | 352.44 | 350.27 | 6131 |
| 1715117400 | 355.04 | 1.54 | 0.44 | 355.49 | 356.65 | 354.22 | 57 |
| 1715031000 | 353.5 | 3.15 | 0.90 | 352.1 | 354.55 | 351.05 | 2063 |
| 1714771800 | 350.35 | 0.57 | 0.16 | 346.85 | 350.35 | 346.85 | 2062 |
| 1714685400 | 349.78 | -3.02 | -0.86 | 352.8 | 352.8 | 345.1 | 11473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
