Rio Tinto Limited (CRA1) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 91.30 | 91.60 | 91.30 | 91.60 | 91.60 | +1.22% | 15 | 0.04 |
| Oct 30, 2026 | 92.00 | 92.00 | 90.40 | 90.50 | 90.50 | -1.20% | 977 | 3.04 |
| Oct 29, 2026 | 93.70 | 94.90 | 91.60 | 91.60 | 91.60 | -3.07% | 495 | 1.56 |
| Oct 28, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | +0.43% | 0 | 0.00 |
| Oct 27, 2026 | 94.40 | 94.40 | 94.10 | 94.10 | 94.10 | +1.18% | 110 | 0.35 |
| Oct 26, 2026 | 91.10 | 93.00 | 91.10 | 93.00 | 93.00 | +1.75% | 105 | 0.33 |
| Oct 23, 2026 | 91.60 | 91.60 | 91.40 | 91.40 | 91.40 | +0.77% | 280 | 0.89 |
| Oct 22, 2026 | 92.90 | 92.90 | 90.70 | 90.70 | 90.70 | -4.12% | 143 | 0.46 |
| Oct 21, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.63% | 0 | 0.00 |
| Oct 20, 2026 | 95.40 | 95.40 | 93.80 | 95.20 | 95.20 | -0.73% | 515 | 1.68 |
| Oct 19, 2026 | 96.50 | 96.50 | 95.90 | 95.90 | 95.90 | +0.63% | 11 | 0.04 |
| Oct 16, 2026 | 95.50 | 95.50 | 95.30 | 95.30 | 95.30 | -0.21% | 100 | 0.33 |
| Oct 15, 2026 | 95.40 | 95.50 | 95.40 | 95.50 | 95.50 | -4.31% | 115 | 0.38 |
| Oct 14, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.60% | 0 | 0.00 |
| Oct 13, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.18% | 133 | 0.44 |
| Oct 12, 2026 | 102.00 | 102.80 | 101.40 | 101.60 | 101.60 | +0.79% | 355 | 1.18 |
| Oct 09, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | +0.60% | 1 | 0.00 |
| Oct 08, 2026 | 99.80 | 101.00 | 99.80 | 100.20 | 100.20 | -2.53% | 225 | 0.76 |
| Oct 07, 2026 | 102.60 | 102.80 | 102.60 | 102.80 | 102.80 | -0.39% | 5 | 0.02 |
| Oct 06, 2026 | 104.00 | 104.00 | 103.20 | 103.20 | 103.20 | +0.39% | 310 | 0.95 |
| Oct 05, 2026 | 102.80 | 103.40 | 102.80 | 102.80 | 102.80 | +1.58% | 69 | 0.21 |
| Oct 02, 2026 | 101.20 | 101.40 | 101.20 | 101.20 | 101.20 | +1.20% | 64 | 0.19 |
| Oct 01, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 0 | 0.00 |
| Sep 30, 2026 | 102.60 | 103.00 | 102.00 | 102.00 | 102.00 | +1.39% | 442 | 1.34 |
| Sep 29, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | +0.20% | 0 | 0.00 |
| Sep 28, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.57% | 20 | 0.06 |
| Sep 25, 2026 | 101.40 | 102.00 | 101.40 | 102.00 | 102.00 | -0.20% | 105 | 0.31 |
| Sep 24, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.20% | 0 | 0.00 |
| Sep 23, 2026 | 103.80 | 103.80 | 101.80 | 102.40 | 102.40 | -1.16% | 297 | 0.88 |
| Sep 22, 2026 | 103.00 | 103.60 | 103.00 | 103.60 | 103.60 | +0.39% | 102 | 0.29 |
| Sep 21, 2026 | 102.60 | 103.20 | 102.60 | 103.20 | 103.20 | -0.58% | 280 | 0.80 |
| Sep 18, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 102.60 | 103.80 | 102.60 | 103.80 | 103.80 | +1.37% | 520 | 1.50 |
| Sep 16, 2026 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | +1.19% | 59 | 0.17 |
| Sep 15, 2026 | 101.20 | 101.60 | 100.40 | 101.20 | 101.20 | -0.20% | 335 | 0.92 |
| Sep 14, 2026 | 104.00 | 104.00 | 101.40 | 101.40 | 101.40 | -2.69% | 703 | 1.95 |
| Sep 11, 2026 | 104.00 | 104.40 | 104.00 | 104.20 | 104.20 | +0.39% | 300 | 0.84 |
| Sep 10, 2026 | 107.40 | 107.40 | 103.80 | 103.80 | 103.80 | -5.81% | 420 | 1.18 |
| Sep 09, 2026 | 111.00 | 111.00 | 110.20 | 110.20 | 110.20 | +1.29% | 200 | 0.55 |
| Sep 08, 2026 | 108.60 | 108.80 | 107.80 | 108.80 | 108.80 | -1.09% | 5,720 | 20.64 |
| Sep 07, 2026 | 110.20 | 110.60 | 110.00 | 110.00 | 110.00 | +1.66% | 182 | 0.65 |
| Sep 04, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.92% | 30 | 0.10 |
| Sep 03, 2026 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | +2.06% | 210 | 0.72 |
| Sep 02, 2026 | 106.60 | 107.00 | 106.60 | 107.00 | 107.00 | -0.56% | 475 | 1.56 |
| Sep 01, 2026 | 108.60 | 108.60 | 107.60 | 107.60 | 107.60 | -0.55% | 90 | 0.29 |
| Aug 31, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.92% | 10 | 0.03 |
| Aug 28, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.73% | 0 | 0.00 |
| Aug 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | +0.18% | 0 | 0.00 |
| Aug 26, 2026 | 110.40 | 110.40 | 109.80 | 109.80 | 109.80 | +0.73% | 36 | 0.11 |
| Aug 25, 2026 | 109.60 | 109.60 | 109.00 | 109.00 | 109.00 | +0.93% | 60 | 0.18 |
