TipRanks
Go Ultimate55% OFF

Rio Tinto (RIOA) Historical Prices

DE:RIOA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202674.2074.2074.2074.2074.20+0.00%25014.46
Oct 29, 202676.2076.2074.2074.2074.20-2.37%00.00
Oct 28, 202676.0076.0076.0076.0076.00-0.78%00.00
Oct 27, 202674.4076.6074.4076.6076.60+2.68%00.00
Oct 26, 202674.4074.6074.4074.6074.60+0.27%00.00
Oct 23, 202674.4074.4074.4074.4074.40-1.85%00.00
Oct 22, 202675.8075.8075.8075.8075.80-1.81%00.00
Oct 21, 202677.8077.8077.2077.2077.20-1.53%20210.29
Oct 20, 202678.6078.6078.4078.4078.40-2.00%00.00
Oct 19, 202680.0080.0080.0080.0080.00+1.01%00.00
Oct 16, 202679.2079.2079.2079.2079.20-1.00%00.00
Oct 15, 202679.4080.2079.4080.0080.00-2.44%20012.15
Oct 14, 202682.0082.0082.0082.0082.00-1.68%00.00
Oct 13, 202682.4083.4082.4083.4083.40-0.48%00.00
Oct 12, 202683.8083.8083.8083.8083.80-1.64%00.00
Oct 09, 202682.4085.2082.4085.2085.20+4.41%704.56
Oct 08, 202681.6081.6081.6081.6081.60-1.69%00.00
Oct 07, 202684.2084.6083.0083.0083.00-2.35%15011.54
Oct 06, 202684.2085.0084.2085.0085.00+0.71%00.00
Oct 05, 202682.8084.4082.8084.4084.40+1.93%20017.52
Oct 02, 202681.6082.8081.6082.8082.80+0.98%00.00
Oct 01, 202682.4082.4081.8082.0082.00-1.20%504.71
Sep 30, 202683.0083.0083.0083.0083.00+1.47%00.00
Sep 29, 202681.8081.8081.8081.8081.80+0.00%00.00
Sep 28, 202681.8081.8081.8081.8081.80-0.97%00.00
Sep 25, 202682.2082.6082.2082.6082.60+0.24%00.00
Sep 24, 202682.4082.4082.4082.4082.40-1.20%00.00
Sep 23, 202684.2084.2083.4083.4083.40-1.88%00.00
Sep 22, 202683.2085.0083.2085.0085.00+0.71%00.00
Sep 21, 202683.8084.4083.8084.4084.40+0.24%00.00
Sep 18, 202684.4084.4084.2084.2084.20+1.94%00.00
Sep 17, 202682.6082.6082.6082.6082.60-0.48%00.00
Sep 16, 202683.0083.0083.0083.0083.00-0.95%00.00
Sep 15, 202683.4083.8083.4083.8083.80-0.95%00.00
Sep 14, 202684.8084.8083.0084.6084.60-0.24%10.06
Sep 11, 202684.8084.8084.8084.8084.80-2.75%00.00
Sep 10, 202687.2087.2087.2087.2087.20-1.80%00.00
Sep 09, 202688.2088.8088.2088.8088.80-0.67%00.00
Sep 08, 202688.4089.4088.4089.4089.40+1.36%00.00
Sep 07, 202688.2088.2088.2088.2088.20+0.92%00.00
Sep 04, 202687.4087.4087.4087.4087.40-0.23%00.00
Sep 03, 202687.6087.6087.6087.6087.60+0.92%00.00
Sep 02, 202686.8086.8086.8086.8086.80-1.36%825.44
Sep 01, 202688.0088.0088.0088.0088.00+0.69%00.00
Aug 31, 202687.4087.4087.4087.4087.40-1.58%00.00
Aug 28, 202688.8088.8088.8088.8088.80+0.23%00.00
Aug 27, 202688.6088.6088.6088.6088.60-1.77%00.00
Aug 26, 202690.2090.2090.2090.2090.20+0.89%00.00
Aug 25, 202689.4089.4089.4089.4089.40+0.90%00.00
Aug 24, 202688.6088.6088.6088.6088.60+3.02%00.00