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
Rio Tinto Plc RIO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
131.00 2.45% 5,470.00 11:35:13
Open Price Low Price High Price Close Price Prev Close
5,364.00 5,352.00 5,486.00 5,470.00 5,339.00
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5,221.005,486.005,036.005,275.052,778,544249.004.77%
1 Month6,230.006,290.005,036.005,534.343,544,047-760.00-12.2%
3 Months5,601.006,343.005,036.005,724.603,793,497-131.00-2.34%
6 Months4,439.006,343.004,354.005,418.223,637,2371,031.0023.23%
1 Year6,179.006,421.004,354.005,394.423,164,405-709.00-11.47%
3 Years4,680.006,788.002,954.004,874.723,093,407790.0016.88%
5 Years3,125.506,788.002,954.004,367.803,565,3852,344.5075.01%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 5,470.00 131.00 2.45% 5,364.00 5,486.00 5,352.00 2,531,165
May 16 2022 5,339.00 19.00 0.36% 5,238.00 5,396.00 5,227.00 2,209,346
May 13 2022 5,320.00 117.00 2.25% 5,263.00 5,342.00 5,210.00 1,784,122
May 12 2022 5,203.00 -154.00 -2.87% 5,163.00 5,222.00 5,036.00 3,803,864
May 11 2022 5,357.00 194.00 3.76% 5,285.00 5,381.00 5,220.00 3,791,472
May 10 2022 5,163.00 -25.00 -0.48% 5,221.00 5,269.00 5,156.00 2,303,918
May 09 2022 5,188.00 -252.00 -4.63% 5,370.00 5,370.00 5,171.00 3,312,883
May 06 2022 5,440.00 -41.00 -0.75% 5,477.00 5,495.00 5,364.00 3,030,148
May 05 2022 5,481.00 -11.00 -0.2% 5,630.00 5,686.00 5,465.00 2,656,373
May 04 2022 5,492.00 -153.00 -2.71% 5,595.00 5,620.00 5,464.00 3,620,157
May 03 2022 5,645.00 -61.00 -1.07% 5,699.00 5,732.00 5,586.00 2,325,335
May 02 2022 5,706.00 0.00 0.0% 5,706.00 5,706.00 5,706.00 0.00
Apr 29 2022 5,706.00 78.00 1.39% 5,764.00 5,791.00 5,656.00 3,261,093
Apr 28 2022 5,628.00 -47.00 -0.83% 5,720.00 5,736.00 5,600.00 3,124,065
Apr 27 2022 5,675.00 222.00 4.07% 5,489.00 5,691.00 5,482.00 4,514,466
Apr 26 2022 5,453.00 81.00 1.51% 5,502.00 5,531.00 5,320.00 3,808,178
Apr 25 2022 5,372.00 -292.00 -5.16% 5,490.00 5,492.00 5,316.00 6,395,388
Apr 22 2022 5,664.00 -81.00 -1.41% 5,678.00 5,770.00 5,659.00 3,392,551
Apr 21 2022 5,745.00 -105.00 -1.79% 5,840.00 5,862.00 5,658.00 6,246,074
Apr 20 2022 5,850.00 -292.00 -4.75% 6,045.00 6,061.00 5,760.00 5,260,690
Apr 19 2022 6,142.00 -70.00 -1.13% 6,230.00 6,290.00 6,138.00 2,496,769
Apr 18 2022 6,212.00 0.00 0.0% 6,212.00 6,212.00 6,212.00 0.00
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.