RIO

Rio Tinto Historical Data - RIO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Rio Tinto Plc RIO London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
46.50 1.0% 4,687.50 10:35:06
Open Price Low Price High Price Close Price Previous Close
4,624.00 4,615.00 4,801.50 4,687.50 4,641.00
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5,076.005,196.004,615.004,848.293,257,801-388.50-7.65%
1 Month6,056.006,074.004,615.005,261.573,465,405-1,368.50-22.6%
3 Months6,185.006,290.004,615.005,474.683,243,238-1,497.50-24.21%
6 Months4,996.506,343.004,615.005,579.723,628,226-309.00-6.18%
1 Year6,042.006,343.004,354.005,335.553,296,861-1,354.50-22.42%
3 Years4,767.506,788.002,954.004,907.053,081,703-80.00-1.68%
5 Years3,338.006,788.002,954.004,435.863,524,8561,349.5040.43%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 4,641.00 -194.00 -4.01% 4,854.00 4,861.50 4,626.00 4,776,080
Jul 04 2022 4,835.00 0.50 0.01% 4,852.00 4,896.50 4,832.50 1,577,760
Jul 01 2022 4,834.50 -82.00 -1.67% 4,839.50 4,937.50 4,765.00 2,834,704
Jun 30 2022 4,916.50 -181.50 -3.56% 5,046.00 5,051.00 4,864.50 3,983,129
Jun 29 2022 5,098.00 -52.00 -1.01% 5,076.00 5,196.00 5,070.00 3,117,333
Jun 28 2022 5,150.00 99.00 1.96% 5,219.00 5,283.00 5,135.00 3,066,880
Jun 27 2022 5,051.00 72.00 1.45% 5,071.00 5,199.00 5,032.00 3,065,316
Jun 24 2022 4,979.00 69.00 1.41% 4,920.00 4,994.50 4,851.00 3,663,938
Jun 23 2022 4,910.00 -109.00 -2.17% 4,981.50 5,057.00 4,894.50 3,691,516
Jun 22 2022 5,019.00 -231.00 -4.4% 5,104.00 5,138.00 5,018.00 3,298,088
Jun 21 2022 5,250.00 125.00 2.44% 5,174.00 5,280.00 5,155.00 2,014,250
Jun 20 2022 5,125.00 -52.00 -1.0% 5,111.00 5,185.00 4,953.50 3,740,607
Jun 17 2022 5,177.00 -267.00 -4.9% 5,439.00 5,442.00 5,166.00 4,648,808
Jun 16 2022 5,444.00 -191.00 -3.39% 5,601.00 5,629.00 5,412.00 3,860,409
Jun 15 2022 5,635.00 80.00 1.44% 5,602.00 5,709.00 5,539.00 3,986,949
Jun 14 2022 5,555.00 -25.00 -0.45% 5,622.00 5,644.00 5,519.00 2,627,873
Jun 13 2022 5,580.00 -110.00 -1.93% 5,615.00 5,650.00 5,471.00 3,541,911
Jun 10 2022 5,690.00 -210.00 -3.56% 5,898.00 5,900.00 5,674.00 2,806,535
Jun 09 2022 5,900.00 -165.00 -2.72% 5,992.00 6,026.00 5,886.00 4,546,612
Jun 08 2022 6,065.00 -26.00 -0.43% 6,056.00 6,074.00 5,963.00 4,459,405
Jun 07 2022 6,091.00 135.00 2.27% 6,017.00 6,118.00 5,999.00 4,323,133
Jun 06 2022 5,956.00 198.00 3.44% 5,954.00 6,004.00 5,876.00 3,842,140
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.

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

P: V: D:20220706 21:50:17