Register for streaming realtime charts, analysis tools, and prices.
RIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5,379.00 | -71.00 | -1.30% | 5,509.00 | 5,517.00 | 5,344.00 | 3,304,176 |
| Apr 24 2024 | 5,450.00 | 133.00 | 2.50% | 5,478.00 | 5,522.00 | 5,413.00 | 3,351,025 |
| Apr 23 2024 | 5,317.00 | -69.00 | -1.28% | 5,340.00 | 5,358.00 | 5,264.00 | 4,546,815 |
| Apr 22 2024 | 5,386.00 | 6.00 | 0.11% | 5,354.00 | 5,455.00 | 5,346.00 | 3,916,096 |
| Apr 19 2024 | 5,380.00 | 9.00 | 0.17% | 5,326.00 | 5,390.00 | 5,298.00 | 2,006,952 |
| Apr 18 2024 | 5,371.00 | -17.00 | -0.32% | 5,425.00 | 5,434.00 | 5,371.00 | 3,677,114 |
| Apr 17 2024 | 5,388.00 | 134.00 | 2.55% | 5,335.00 | 5,449.00 | 5,317.00 | 5,205,455 |
| Apr 16 2024 | 5,254.00 | -156.00 | -2.88% | 5,300.00 | 5,305.00 | 5,199.00 | 2,710,068 |
| Apr 15 2024 | 5,410.00 | 35.00 | 0.65% | 5,422.00 | 5,466.00 | 5,382.00 | 5,080,024 |
| Apr 12 2024 | 5,375.00 | 145.00 | 2.77% | 5,281.00 | 5,441.00 | 5,281.00 | 5,530,696 |
| Apr 11 2024 | 5,230.00 | -5.00 | -0.10% | 5,306.00 | 5,332.00 | 5,197.00 | 2,381,184 |
| Apr 10 2024 | 5,235.00 | -16.00 | -0.30% | 5,340.00 | 5,348.00 | 5,185.00 | 3,954,031 |
| Apr 09 2024 | 5,251.00 | 67.00 | 1.29% | 5,215.00 | 5,315.00 | 5,215.00 | 5,286,002 |
| Apr 08 2024 | 5,184.00 | 209.50 | 4.21% | 5,066.00 | 5,195.00 | 5,049.00 | 2,501,067 |
| Apr 05 2024 | 4,974.50 | -119.50 | -2.35% | 4,995.00 | 5,041.00 | 4,956.50 | 4,578,440 |
| Apr 04 2024 | 5,094.00 | 16.00 | 0.32% | 5,100.00 | 5,170.00 | 5,062.00 | 4,801,941 |
| Apr 03 2024 | 5,078.00 | -39.00 | -0.76% | 5,109.00 | 5,122.00 | 5,025.00 | 3,065,780 |
| Apr 02 2024 | 5,117.00 | 100.00 | 1.99% | 5,101.00 | 5,170.00 | 5,098.00 | 4,262,725 |
| Mar 28 2024 | 5,017.00 | 39.00 | 0.78% | 5,016.00 | 5,050.00 | 4,980.50 | 2,509,302 |
| Mar 27 2024 | 4,978.00 | 59.50 | 1.21% | 4,910.00 | 4,978.00 | 4,896.50 | 4,086,029 |
| Mar 26 2024 | 4,918.50 | -94.50 | -1.89% | 4,978.50 | 4,980.00 | 4,904.00 | 2,722,810 |
| Mar 25 2024 | 5,013.00 | 16.00 | 0.32% | 5,017.00 | 5,050.00 | 4,999.50 | 5,402,589 |
| Mar 22 2024 | 4,997.00 | -51.00 | -1.01% | 5,028.00 | 5,068.00 | 4,989.50 | 2,344,149 |
| Mar 21 2024 | 5,048.00 | 107.50 | 2.18% | 5,051.00 | 5,081.00 | 5,028.00 | 2,362,423 |
| Mar 20 2024 | 4,940.50 | 3.50 | 0.07% | 4,938.00 | 4,967.50 | 4,906.00 | 1,552,140 |
| Mar 19 2024 | 4,937.00 | 51.00 | 1.04% | 4,935.00 | 4,969.00 | 4,896.50 | 4,905,494 |
| Mar 18 2024 | 4,886.00 | 24.00 | 0.49% | 4,876.00 | 4,932.00 | 4,873.00 | 3,278,503 |
| Mar 15 2024 | 4,862.00 | 20.00 | 0.41% | 4,848.00 | 4,862.00 | 4,800.00 | 6,732,977 |
| Mar 14 2024 | 4,842.00 | -62.50 | -1.27% | 4,920.00 | 4,935.50 | 4,820.00 | 2,699,988 |
| Mar 13 2024 | 4,904.50 | -9.50 | -0.19% | 4,902.00 | 4,938.00 | 4,828.00 | 5,392,683 |
| Mar 12 2024 | 4,914.00 | 104.50 | 2.17% | 4,845.00 | 4,976.00 | 4,832.00 | 10,292,626 |
| Mar 11 2024 | 4,809.50 | -60.00 | -1.23% | 4,770.00 | 4,809.50 | 4,701.00 | 11,859,502 |
| Mar 08 2024 | 4,869.50 | -106.00 | -2.13% | 4,953.00 | 4,958.00 | 4,869.50 | 8,330,076 |
| Mar 07 2024 | 4,975.50 | -99.50 | -1.96% | 4,911.50 | 5,031.00 | 4,905.00 | 4,103,765 |
| Mar 06 2024 | 5,075.00 | 49.00 | 0.97% | 5,029.00 | 5,131.00 | 5,029.00 | 6,909,132 |
| Mar 05 2024 | 5,026.00 | -64.00 | -1.26% | 5,074.00 | 5,084.00 | 5,001.00 | 2,922,381 |
| Mar 04 2024 | 5,090.00 | -37.00 | -0.72% | 5,117.00 | 5,123.00 | 5,062.00 | 1,826,504 |
| Mar 01 2024 | 5,127.00 | 48.00 | 0.95% | 5,109.00 | 5,141.00 | 5,078.00 | 1,565,207 |
| Feb 29 2024 | 5,079.00 | 37.00 | 0.73% | 5,100.00 | 5,130.00 | 5,079.00 | 5,932,648 |
| Feb 28 2024 | 5,042.00 | -70.00 | -1.37% | 5,088.00 | 5,094.00 | 5,030.00 | 2,227,529 |
| Feb 27 2024 | 5,112.00 | 45.00 | 0.89% | 5,154.00 | 5,164.00 | 5,112.00 | 1,850,215 |
| Feb 26 2024 | 5,067.00 | -130.00 | -2.50% | 5,115.00 | 5,122.00 | 5,041.00 | 11,988,071 |
| Feb 23 2024 | 5,197.00 | 27.00 | 0.52% | 5,200.00 | 5,229.00 | 5,187.00 | 1,769,407 |
| Feb 22 2024 | 5,170.00 | 19.00 | 0.37% | 5,240.00 | 5,261.00 | 5,170.00 | 2,010,432 |
| Feb 21 2024 | 5,151.00 | -79.00 | -1.51% | 5,247.00 | 5,248.00 | 5,106.00 | 2,214,304 |
| Feb 20 2024 | 5,230.00 | -198.00 | -3.65% | 5,365.00 | 5,370.00 | 5,210.00 | 3,872,650 |
| Feb 19 2024 | 5,428.00 | -87.00 | -1.58% | 5,488.00 | 5,488.00 | 5,401.00 | 995,933 |
| Feb 16 2024 | 5,515.00 | 187.00 | 3.51% | 5,400.00 | 5,552.00 | 5,400.00 | 2,974,826 |
| Feb 15 2024 | 5,328.00 | 19.00 | 0.36% | 5,307.00 | 5,348.00 | 5,290.00 | 1,238,258 |
| Feb 14 2024 | 5,309.00 | 23.00 | 0.44% | 5,285.00 | 5,318.00 | 5,261.00 | 3,462,322 |
| Feb 13 2024 | 5,286.00 | -69.00 | -1.29% | 5,397.00 | 5,408.00 | 5,286.00 | 1,784,140 |
| Feb 12 2024 | 5,355.00 | 11.00 | 0.21% | 5,341.00 | 5,390.00 | 5,331.00 | 2,934,138 |
| Feb 09 2024 | 5,344.00 | -18.00 | -0.34% | 5,369.00 | 5,402.00 | 5,321.00 | 1,773,050 |
| Feb 08 2024 | 5,362.00 | -16.00 | -0.30% | 5,420.00 | 5,462.00 | 5,355.00 | 3,141,129 |
| Feb 07 2024 | 5,378.00 | -16.00 | -0.30% | 5,420.00 | 5,446.00 | 5,366.00 | 1,843,152 |
| Feb 06 2024 | 5,394.00 | 45.00 | 0.84% | 5,408.00 | 5,443.00 | 5,358.00 | 4,978,498 |
| Feb 05 2024 | 5,349.00 | -60.00 | -1.11% | 5,382.00 | 5,430.00 | 5,332.00 | 6,132,007 |
| Feb 02 2024 | 5,409.00 | -78.00 | -1.42% | 5,471.00 | 5,486.00 | 5,409.00 | 1,532,492 |
| Feb 01 2024 | 5,487.00 | -16.00 | -0.29% | 5,474.00 | 5,512.00 | 5,452.00 | 2,910,352 |
| Jan 31 2024 | 5,503.00 | -9.00 | -0.16% | 5,545.00 | 5,555.00 | 5,482.00 | 1,983,772 |
| Jan 30 2024 | 5,512.00 | -66.00 | -1.18% | 5,538.00 | 5,576.00 | 5,496.00 | 2,762,170 |
| Jan 29 2024 | 5,578.00 | 29.00 | 0.52% | 5,525.00 | 5,593.00 | 5,525.00 | 2,319,011 |
