Rio Tinto plc Historical Data - RIOA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Rio Tinto plc (RIOA)
Rio Tinto plc (RIOA) Historical

Rio Tinto plc (RIOA)

60.50

-1.50

( -2.42% )

Updated: 12:10:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.819672131148	61	62	59	652	61.23473458	DE
4	2.5	4.31034482759	58	62	57	324	60.16867176	DE
12	2.5	4.31034482759	58	64.5	57	414	60.88924539	DE
26	-2	-3.2	62.5	64.5	53.5	402	59.47158602	DE
52	-3.9	-6.05590062112	64.4	68	53.5	469	60.88346052	DE
156	2.7	4.67128027682	57.8	68	53.5	466	60.84119477	DE
260	2.7	4.67128027682	57.8	68	53.5	466	60.84119477	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	61.5	-0.5	-0.81	61.5	61.5	61.5	476
1733866020	62	0	0.00	61	62	61	150
1733779620	62	3	5.08	59	62	59	1850
1733520420	59	-1	-1.67	60	60	59	690
1733434020	60	0	0.00	61	61	60	93
1733347620	60	-1	-1.64	60.5	60.5	60	58
1733261220	61	1	1.67	60.5	61.5	60	358
1733174820	60	0.5	0.84	60.5	60.5	60	186
1732915620	59.5	0	0.00	59.5	59.5	59.5	0
1732829220	59.5	0	0.00	58.5	59.5	58.5	104
1732742820	59.5	0.5	0.85	59	59.5	59	350
1732656420	59	-1	-1.67	59.5	60.5	59	26
1732570020	60	0.5	0.84	60	60.5	60	102
1732310820	59.5	0	0.00	59.5	60	59	264
1732224420	59.5	0	0.00	59.5	59.5	59.5	44
1732138020	59.5	1	1.71	59	59.5	59	18
1732051620	58.5	0	0.00	58.5	58.5	58.5	206
1731965220	58.5	0.5	0.86	58.5	58.5	58.5	250
1731705960	58	0.5	0.87	57	58	57	141
1731619560	57.5	-0.5	-0.86	58	58	57	785
1731533160	58	1	1.75	58	58	57.5	162
1731446820	57	-1.5	-2.56	58	58	57	115
1731360420	58.5	-1	-1.68	59.5	60	58.5	524
1731101220	59.5	-3.5	-5.56	60	60	59.5	394
1731014760	63	2	3.28	62	63	62	285
1730928360	61	1	1.67	61.5	61.5	60	72
1730841960	60	-0.5	-0.83	60.5	60.5	60	436
1730755560	60.5	0	0.00	60	60.5	60	99
1730496360	60.5	-0.5	-0.82	60	60.5	60	226
1730409960	61	0	0.00	61	61	61	0
1730323560	61	-1	-1.61	61	61.5	61	65
1730237160	62	0.5	0.81	62	62	62	310
1730150760	61.5	1.5	2.50	60.5	61.5	60.5	320
1729888020	60	0.5	0.84	59.5	60	59.5	64
1729801560	59.5	0	0.00	60	60.5	59.5	371
1729715160	59.5	0	0.00	60.5	61	59.5	280
1729628760	59.5	-0.5	-0.83	59.5	59.5	59.5	50
1729542360	60	-0.5	-0.83	61	61	60	190
1729283160	60.5	0.5	0.83	60	60.5	60	372
1729196760	60	-1	-1.64	60	60.5	59	1333
1729110360	61	0.5	0.83	61.5	61.5	61	401
1729023960	60.5	-1.5	-2.42	62.5	62.5	60	209
1728937620	62	0.5	0.81	61.5	62	61.5	25
1728678360	61.5	0	0.00	61.5	61.5	61.5	204
1728591960	61.5	1	1.65	60	61.5	60	232
1728505560	60.5	-0.5	-0.82	59.5	60.5	59.5	411
1728419160	61	-2.5	-3.94	60.5	61	59.5	1147
1728332760	63.5	0	0.00	63	64.5	62.5	581
1728073560	63.5	0	0.00	62.5	63.5	62.5	139
1727987220	63.5	-1	-1.55	63.5	63.5	63.5	90
1727900820	64.5	0.5	0.78	64.5	64.5	64.5	316
1727814420	64	0.5	0.79	64	64	63.5	1336
1727728020	63.5	0	0.00	64.5	64.5	63.5	1074
1727468760	63.5	0.5	0.79	64	64	63	804
1727382360	63	2	3.28	62.5	63.5	62.5	1348
1727295960	61	0	0.00	61	61	60.5	1284
1727209560	61	2.5	4.27	60	61	60	242
1727123160	58.5	1	1.74	57.5	58.5	57	575
1726864020	57.5	-1	-1.71	58	58	57.5	935
1726777560	58.5	1.5	2.63	58	59	58	827
1726691220	57	0	0.00	56.5	57	56.5	110
1726604760	57	0.5	0.88	57.5	57.5	57	39
1726518420	56.5	-0.5	-0.88	56.5	56.5	56	72
1726259160	57	1.5	2.70	56.5	57	56.5	326
1726172760	55.5	0	0.00	56	56.5	55.5	80

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions