Rio Tinto(GB:0KWZ)
$83.730.00 (0.00%)
GB:0KWZ
Rio Tinto historical prices
$83.73
At close:0.00 (0.00%)
Rio Tinto (0KWZ) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.31 | 84.19 | 82.79 | 83.73 | 83.73 | 0.00% | 5,407 | 0.12 |
| Nov 12, 2026 | 84.64 | 84.93 | 83.10 | 83.73 | 83.73 | -1.27% | 3,679 | 0.08 |
| Nov 11, 2026 | 85.88 | 85.95 | 84.22 | 84.81 | 84.81 | +0.59% | 4,774 | 0.10 |
| Nov 10, 2026 | 87.03 | 87.10 | 84.13 | 84.31 | 84.31 | -1.95% | 10,890 | 0.24 |
| Nov 09, 2026 | 83.64 | 86.45 | 83.64 | 85.99 | 85.99 | +2.47% | 7,315 | 0.16 |
| Nov 06, 2026 | 83.52 | 84.34 | 82.09 | 83.92 | 83.92 | -0.68% | 2,571 | 0.06 |
| Nov 05, 2026 | 85.99 | 86.31 | 83.12 | 84.50 | 84.50 | +1.15% | 9,900 | 0.21 |
| Nov 04, 2026 | 81.71 | 84.77 | 80.24 | 83.54 | 83.54 | +2.45% | 9,879 | 0.21 |
| Nov 03, 2026 | 83.00 | 83.29 | 81.69 | 81.54 | 81.54 | -1.91% | 41,219 | 0.89 |
| Nov 02, 2026 | 81.48 | 83.81 | 81.48 | 83.13 | 83.13 | +1.83% | 15,470 | 0.34 |
| Oct 30, 2026 | 83.29 | 83.84 | 81.25 | 81.64 | 81.64 | -1.64% | 12,805 | 0.28 |
| Oct 29, 2026 | 86.44 | 86.44 | 81.26 | 83.00 | 83.00 | -2.39% | 117,012 | 2.65 |
| Oct 28, 2026 | 85.74 | 86.09 | 84.70 | 85.03 | 85.03 | -0.20% | 40,379 | 0.93 |
| Oct 27, 2026 | 84.49 | 85.77 | 84.40 | 85.20 | 85.20 | +2.25% | 22,330 | 0.52 |
| Oct 26, 2026 | 84.15 | 84.34 | 82.60 | 83.33 | 83.33 | -0.09% | 154,105 | 3.74 |
| Oct 23, 2026 | 84.70 | 84.93 | 82.64 | 83.40 | 83.40 | -0.31% | 590,413 | 18.45 |
| Oct 22, 2026 | 87.00 | 87.49 | 83.88 | 83.66 | 83.66 | -3.57% | 485,998 | 19.95 |
| Oct 21, 2026 | 89.06 | 89.06 | 86.79 | 86.76 | 86.76 | -0.99% | 163,001 | 7.42 |
| Oct 20, 2026 | 90.15 | 90.15 | 87.17 | 87.62 | 87.62 | -2.02% | 19,655 | 0.91 |
| Oct 19, 2026 | 90.67 | 91.25 | 89.21 | 89.43 | 89.43 | -1.74% | 35,249 | 1.66 |
| Oct 16, 2026 | 90.40 | 91.72 | 89.74 | 91.01 | 91.01 | +1.36% | 9,974 | 0.45 |
| Oct 15, 2026 | 89.23 | 91.00 | 87.70 | 89.79 | 89.79 | -1.43% | 11,872 | 0.53 |
| Oct 14, 2026 | 92.94 | 93.15 | 90.71 | 91.10 | 91.10 | -1.73% | 5,433 | 0.24 |
| Oct 13, 2026 | 93.00 | 94.68 | 92.79 | 92.70 | 92.70 | -1.84% | 3,853 | 0.17 |
| Oct 12, 2026 | 95.48 | 95.48 | 94.17 | 94.44 | 94.44 | +0.21% | 6,002 | 0.27 |
| Oct 09, 2026 | 92.72 | 94.89 | 91.91 | 94.24 | 94.24 | +1.47% | 3,097 | 0.13 |
| Oct 08, 2026 | 92.48 | 94.12 | 90.00 | 92.88 | 92.88 | +0.06% | 3,209 | 0.14 |
| Oct 07, 2026 | 95.89 | 96.87 | 92.68 | 92.82 | 92.82 | -2.41% | 11,022 | 0.48 |
| Oct 06, 2026 | 96.06 | 96.20 | 94.29 | 95.12 | 95.12 | +0.16% | 7,246 | 0.31 |
| Oct 05, 2026 | 94.58 | 95.77 | 93.61 | 94.97 | 94.97 | +1.59% | 15,326 | 0.66 |
| Oct 02, 2026 | 92.40 | 94.26 | 92.36 | 93.48 | 93.48 | +1.76% | 4,975 | 0.21 |
| Oct 01, 2026 | 94.30 | 94.30 | 91.66 | 91.87 | 91.87 | -2.59% | 22,953 | 1.00 |
| Sep 30, 2026 | 96.69 | 96.95 | 94.37 | 94.31 | 94.31 | +0.91% | 36,694 | 1.64 |
| Sep 29, 2026 | 94.30 | 95.69 | 93.52 | 93.46 | 93.46 | -0.07% | 23,116 | 1.03 |
| Sep 28, 2026 | 94.56 | 94.78 | 92.22 | 93.53 | 93.53 | -0.38% | 20,127 | 0.84 |
| Sep 25, 2026 | 94.45 | 94.85 | 93.59 | 93.88 | 93.88 | +0.45% | 433,753 | 25.42 |
| Sep 24, 2026 | 95.26 | 95.98 | 93.62 | 93.46 | 93.46 | -2.13% | 6,625 | 0.39 |
| Sep 23, 2026 | 96.88 | 96.88 | 94.85 | 95.49 | 95.49 | -1.10% | 66,771 | 4.14 |
| Sep 22, 2026 | 97.15 | 97.57 | 96.23 | 96.55 | 96.55 | -0.08% | 32,775 | 2.08 |
| Sep 21, 2026 | 96.52 | 98.85 | 96.52 | 96.62 | 96.62 | +0.19% | 4,220 | 0.26 |
| Sep 18, 2026 | 98.30 | 98.67 | 96.57 | 96.44 | 96.44 | -1.42% | 4,110 | 0.25 |
| Sep 17, 2026 | 95.93 | 98.31 | 95.93 | 97.83 | 97.83 | +0.97% | 6,277 | 0.38 |
| Sep 16, 2026 | 97.70 | 98.06 | 96.41 | 96.89 | 96.89 | +0.50% | 6,468 | 0.40 |
| Sep 15, 2026 | 96.52 | 97.53 | 95.36 | 96.41 | 96.41 | -0.73% | 9,600 | 0.58 |
| Sep 14, 2026 | 98.29 | 100.03 | 96.40 | 97.12 | 97.12 | -2.66% | 9,771 | 0.59 |
| Sep 11, 2026 | 99.40 | 100.51 | 98.80 | 99.77 | 99.77 | +0.14% | 5,527 | 0.34 |
| Sep 10, 2026 | 103.00 | 103.50 | 98.85 | 99.63 | 99.63 | -3.37% | 14,118 | 0.86 |
| Sep 09, 2026 | 104.20 | 105.27 | 103.01 | 103.10 | 103.10 | -1.68% | 8,496 | 0.52 |
| Sep 08, 2026 | 101.47 | 105.85 | 101.47 | 104.87 | 104.87 | +1.55% | 5,761 | 0.35 |
| Sep 07, 2026 | 103.26 | 103.71 | 101.76 | 103.26 | 103.26 | 0.00% | 0 | 0.00 |
