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
136.00 2.56% 5,447.00 04:37:27
Open Price Low Price High Price Close Price Previous Close
5,422.00 5,388.00 5,491.00 5,311.00
more quote information »
Industry Sector
MINING

RIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5,440.005,702.005,195.005,454.924,449,4557.000.13%
1 Month4,866.005,702.004,818.505,326.513,326,138581.0011.94%
3 Months4,523.005,702.004,354.004,863.573,341,038924.0020.43%
6 Months5,966.006,342.004,354.005,030.353,176,124-519.00-8.7%
1 Year5,843.006,788.004,354.005,447.872,864,292-396.00-6.78%
3 Years3,980.006,788.002,954.004,715.283,096,1321,467.0036.86%
5 Years3,620.006,788.002,882.504,197.273,633,1761,827.0050.47%

RIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 5,311.00 47.00 0.89% 5,312.00 5,353.00 5,276.00 2,713,192
Jan 24 2022 5,264.00 -193.00 -3.54% 5,362.00 5,437.00 5,195.00 5,254,283
Jan 21 2022 5,457.00 -123.00 -2.2% 5,422.00 5,478.00 5,379.00 5,790,368
Jan 20 2022 5,580.00 -74.00 -1.31% 5,655.00 5,702.00 5,576.00 4,168,159
Jan 19 2022 5,654.00 211.00 3.88% 5,440.00 5,684.00 5,415.00 4,321,272
Jan 18 2022 5,443.00 50.00 0.93% 5,389.00 5,501.00 5,339.00 5,166,136
Jan 17 2022 5,393.00 1.00 0.02% 5,444.00 5,444.00 5,374.00 2,967,012
Jan 14 2022 5,392.00 -71.00 -1.3% 5,400.00 5,451.00 5,373.00 2,106,814
Jan 13 2022 5,463.00 11.00 0.2% 5,474.00 5,497.00 5,401.00 5,353,003
Jan 12 2022 5,452.00 151.00 2.85% 5,350.00 5,513.00 5,328.00 4,395,514
Jan 11 2022 5,301.00 99.00 1.9% 5,281.00 5,321.00 5,235.00 3,085,164
Jan 10 2022 5,202.00 -10.00 -0.19% 5,226.00 5,255.00 5,171.00 2,946,703
Jan 07 2022 5,212.00 134.00 2.64% 5,171.00 5,249.00 5,141.00 2,849,629
Jan 06 2022 5,078.00 43.00 0.85% 4,996.50 5,141.00 4,972.00 2,882,678
Jan 05 2022 5,035.00 96.50 1.95% 4,952.50 5,035.00 4,893.50 2,420,017
Jan 04 2022 4,938.50 46.50 0.95% 4,921.00 4,960.00 4,833.50 2,988,248
Dec 31 2021 4,892.00 -8.50 -0.17% 4,888.00 4,895.50 4,855.50 587,785
Dec 30 2021 4,900.50 54.50 1.12% 4,848.00 4,946.00 4,847.50 1,288,872
Dec 29 2021 4,846.00 -20.50 -0.42% 4,866.00 4,905.50 4,818.50 1,911,777
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:20220126 10:52:54