RIO

Rio Tinto Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rio Tinto Plc RIO London Ordinary Share GB0007188757 ORD 10P
  Price Change Change Percent Stock Price Last Traded
31.00 0.52% 5,986.00 07:39:25
Open Price Low Price High Price Close Price Prev Close
5,989.00 5,952.00 6,025.00 5,955.00
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5,730.006,171.005,690.005,999.672,713,135256.004.47%
1 Month5,341.006,171.005,274.005,711.902,367,206645.0012.08%
3 Months5,805.006,545.005,274.005,846.832,744,802181.003.12%
6 Months4,610.506,545.004,252.505,534.662,731,1561,375.5029.83%
1 Year3,716.006,545.003,519.005,024.262,706,6002,270.0061.09%
3 Years3,995.006,545.002,954.004,330.163,443,5931,991.0049.84%
5 Years2,450.506,545.001,853.003,760.423,938,7203,535.50144.28%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 5,955.00 -134.00 -2.2% 6,099.00 6,171.00 5,955.00 2,197,017
Apr 19 2021 6,089.00 35.00 0.58% 6,084.00 6,136.00 6,033.00 2,385,391
Apr 16 2021 6,054.00 70.00 1.17% 6,024.00 6,094.00 5,999.00 3,908,295
Apr 15 2021 5,984.00 135.00 2.31% 5,890.00 5,990.00 5,890.00 3,239,975
Apr 14 2021 5,849.00 148.00 2.6% 5,730.00 5,863.00 5,690.00 1,834,995
Apr 13 2021 5,701.00 56.00 0.99% 5,680.00 5,723.00 5,660.00 2,323,593
Apr 12 2021 5,645.00 -18.00 -0.32% 5,650.00 5,732.00 5,617.00 1,628,478
Apr 09 2021 5,663.00 -92.00 -1.6% 5,797.00 5,845.00 5,663.00 3,189,107
Apr 08 2021 5,755.00 12.00 0.21% 5,800.00 5,840.00 5,697.00 1,803,990
Apr 07 2021 5,743.00 116.00 2.06% 5,692.00 5,792.00 5,656.00 2,327,037
Apr 06 2021 5,627.00 147.00 2.68% 5,625.00 5,706.00 5,607.00 2,255,710
Apr 01 2021 5,480.00 -70.00 -1.26% 5,597.00 5,602.00 5,466.00 2,182,836
Mar 31 2021 5,550.00 -28.00 -0.5% 5,588.00 5,625.00 5,544.00 2,524,858
Mar 30 2021 5,578.00 98.00 1.79% 5,513.00 5,609.00 5,513.00 1,959,101
Mar 29 2021 5,480.00 -53.00 -0.96% 5,510.00 5,572.00 5,480.00 1,830,313
Mar 26 2021 5,533.00 184.00 3.44% 5,423.00 5,550.00 5,409.00 2,198,190
Mar 25 2021 5,349.00 -73.00 -1.35% 5,388.00 5,424.00 5,274.00 2,459,706
Mar 24 2021 5,422.00 77.00 1.44% 5,341.00 5,444.00 5,331.00 2,361,120
Mar 23 2021 5,345.00 -41.00 -0.76% 5,346.00 5,416.00 5,319.00 2,396,305
Mar 22 2021 5,386.00 -85.00 -1.55% 5,420.00 5,440.00 5,363.00 3,292,844
See More Historical Prices »


Your Recent History
LSE
RIO
Rio Tinto
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.