Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Rio Tinto (RIO1) Historical Prices

43 Followers
DE:RIO1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 202677.1077.1775.5875.6775.67+0.28%28,0550.52
Nov 09, 202676.0277.3776.0276.8476.84+1.83%48,1720.90
Nov 06, 202673.7875.4673.4075.4675.46+0.05%50,7140.95
Nov 05, 202676.7876.9274.0875.4275.42+1.07%58,1951.10
Nov 04, 202673.9475.1173.7574.6274.62+2.19%30,3670.57
Nov 03, 202673.3674.5873.0273.0273.02-1.96%71,4961.36
Nov 02, 202674.3974.8073.6974.4874.48+1.53%45,4430.87
Oct 30, 202674.0074.6073.1173.3673.36-1.71%74,9321.45
Oct 29, 202677.1877.3074.5074.6474.64-2.64%117,1572.32
Oct 28, 202676.9877.1476.0076.6676.66-0.26%31,2770.61
Oct 27, 202676.1276.8675.7676.8676.86+2.41%37,5030.72
Oct 26, 202674.8875.4074.1275.0575.05+0.44%134,5122.63
Oct 23, 202675.2475.2673.7174.7274.72-0.47%336,1587.22
Oct 22, 202676.5076.5075.0175.0775.07-3.42%285,9786.71
Oct 21, 202678.1478.6377.4477.7377.73-0.70%222,3165.58
Oct 20, 202679.5679.5677.4478.2878.28-2.25%59,4041.51
Oct 19, 202681.0081.3279.5080.0880.08-1.43%36,2580.92
Oct 16, 202680.1381.5379.7381.2481.24+0.87%42,7281.08
Oct 15, 202678.9080.9078.3980.5480.54-1.92%46,0651.17
Oct 14, 202682.2083.3281.5482.1282.12-1.23%34,4420.87
Oct 13, 202683.4484.6083.0683.1483.14-1.82%20,6680.52
Oct 12, 202684.3284.7483.8484.6884.68+0.38%32,7180.82
Oct 09, 202683.9684.5883.5684.3684.36+1.83%21,5740.54
Oct 08, 202681.3483.2181.3382.8482.84-0.29%53,3641.35
Oct 07, 202683.8284.7782.9183.0883.08-1.87%37,6250.95
Oct 06, 202684.8285.5483.8584.6684.66+0.12%29,9010.75
Oct 05, 202683.8084.8183.5784.5684.56+2.24%24,0640.59
Oct 02, 202682.4483.5482.1982.7182.71+0.96%50,5681.24
Oct 01, 202682.6882.7681.0581.9281.92-1.40%43,6681.08
Sep 30, 202684.6285.3183.0883.0883.08+0.68%48,4241.21
Sep 29, 202683.4484.3482.4082.5282.52+0.17%36,5400.91
Sep 28, 202681.6482.7280.9982.3882.38+0.00%41,8851.04
Sep 25, 202683.6083.6082.0382.3882.38-0.07%174,6094.57
Sep 24, 202683.3684.2082.4482.4482.44-1.83%33,0900.87
Sep 23, 202684.6584.7783.3083.9883.98-0.44%109,0632.96
Sep 22, 202684.9584.9583.9184.3584.35-0.06%47,2981.28
Sep 21, 202685.2686.0484.3784.4084.40-0.05%20,8780.56
Sep 18, 202685.4085.8884.3084.4484.44-1.22%21,4630.57
Sep 17, 202684.4085.4984.0185.4885.48+1.42%13,5400.35
Sep 16, 202684.6985.0784.1284.2884.28+0.72%17,1200.44
Sep 15, 202683.6884.4482.6083.6883.68-0.66%17,7990.45
Sep 14, 202685.1685.3783.6384.2484.24-2.31%16,0540.40
Sep 11, 202685.9986.6285.0086.2386.23+0.36%30,4020.77
Sep 10, 202688.7088.8485.2485.9285.92-3.43%38,8500.99
Sep 09, 202690.1090.5888.6188.9788.97-1.36%19,5840.49
Sep 08, 202689.1591.0088.5390.2090.20+0.88%25,3100.63
Sep 07, 202688.7289.4188.5389.4189.41+0.51%14,8710.37
Sep 04, 202687.6289.0887.5888.9688.96+0.29%31,4920.78
Sep 03, 202688.2889.7888.1688.7088.70+0.52%27,8620.68
Sep 02, 202687.5089.1287.1188.2488.24-0.33%15,0350.36