RIO

Rio Tinto Historical Data - RIO

Stock Name Stock Symbol Market Stock Type
Rio Tinto Plc RIO London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
64.00 1.06% 6,128.00 10:35:16
Open Price Low Price High Price Close Price Previous Close
6,108.00 6,089.00 6,179.00 6,128.00 6,064.00
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6,352.006,361.006,026.006,212.172,430,235-224.00-3.53%
1 Month5,994.006,406.005,988.006,185.162,660,729134.002.24%
3 Months5,280.006,406.005,228.005,813.672,590,124848.0016.06%
6 Months4,821.006,406.004,424.505,229.172,849,4141,307.0027.11%
1 Year5,490.006,406.004,424.505,368.093,203,062638.0011.62%
3 Years4,062.006,788.002,954.005,070.193,090,5412,066.0050.86%
5 Years3,868.006,788.002,954.004,635.873,370,3422,260.0058.43%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 6,128.00 64.00 1.06% 6,108.00 6,179.00 6,089.00 3,388,048
Feb 02 2023 6,064.00 -138.00 -2.23% 6,221.00 6,222.00 6,026.00 3,708,999
Feb 01 2023 6,202.00 -117.00 -1.85% 6,328.00 6,353.00 6,151.00 2,591,922
Jan 31 2023 6,319.00 1.00 0.02% 6,290.00 6,330.00 6,206.00 2,393,729
Jan 30 2023 6,318.00 27.00 0.43% 6,273.00 6,349.00 6,251.00 1,768,782
Jan 27 2023 6,291.00 -86.00 -1.35% 6,352.00 6,361.00 6,213.00 1,687,745
Jan 26 2023 6,377.00 41.00 0.65% 6,368.00 6,406.00 6,323.00 1,427,140
Jan 25 2023 6,336.00 56.00 0.89% 6,301.00 6,352.00 6,261.00 2,289,116
Jan 24 2023 6,280.00 31.00 0.5% 6,317.00 6,320.00 6,207.00 3,170,336
Jan 23 2023 6,249.00 36.00 0.58% 6,232.00 6,333.00 6,232.00 1,796,572
Jan 20 2023 6,213.00 62.00 1.01% 6,233.00 6,269.00 6,144.00 2,412,791
Jan 19 2023 6,151.00 -53.00 -0.85% 6,120.00 6,201.00 6,077.00 2,088,499
Jan 18 2023 6,204.00 56.00 0.91% 6,194.00 6,255.00 6,152.00 2,410,634
Jan 17 2023 6,148.00 52.00 0.85% 6,080.00 6,148.00 6,071.00 2,664,286
Jan 16 2023 6,096.00 -123.00 -1.98% 6,178.00 6,180.00 6,096.00 1,338,175
Jan 13 2023 6,219.00 -69.00 -1.1% 6,276.00 6,329.00 6,201.00 2,345,029
Jan 12 2023 6,288.00 161.00 2.63% 6,205.00 6,298.00 6,148.00 2,657,502
Jan 11 2023 6,127.00 54.00 0.89% 6,125.00 6,212.00 6,109.00 5,521,104
Jan 10 2023 6,073.00 -18.00 -0.3% 6,045.00 6,091.00 5,988.00 2,480,520
Jan 09 2023 6,091.00 33.00 0.54% 6,076.00 6,125.00 6,030.00 4,160,248
Jan 06 2023 6,058.00 118.00 1.99% 5,994.00 6,068.00 5,994.00 4,301,442
Jan 05 2023 5,940.00 95.00 1.63% 5,875.00 5,974.00 5,840.00 2,158,756
Jan 04 2023 5,845.00 6.00 0.1% 5,910.00 5,941.00 5,793.00 1,891,363
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 21:21:40