TipRanks
Go Ultimate55% OFF

Rio Tinto Limited (RTNTF) Historical Prices

RTNTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026105.29105.29105.29105.29105.29+3.45%7833.80
Oct 29, 2026101.79101.79101.79101.79101.79-3.25%1580.78
Oct 28, 2026105.21110.19100.22105.21105.21+0.10%00.00
Oct 27, 2026105.11109.60100.61105.11105.11+2.19%00.00
Oct 26, 2026102.86102.86102.86102.86102.86+1.84%1,3057.14
Oct 23, 2026101.00101.00101.00101.00101.00+0.77%4942.80
Oct 22, 2026100.98100.98100.23100.23100.23-5.45%1,4929.75
Oct 21, 2026106.01111.00101.02106.01106.01-1.40%00.00
Oct 20, 2026107.52111.17103.86107.52107.52-0.50%00.00
Oct 19, 2026108.06112.95103.16108.06108.06+0.28%00.00
Oct 16, 2026107.76112.57102.94107.76107.76+0.27%00.00
Oct 15, 2026107.47111.70103.24107.47107.47-3.42%00.00
Oct 14, 2026111.28116.49106.06111.28111.28-1.39%00.00
Oct 13, 2026112.85117.58108.11112.85112.85-0.83%00.00
Oct 12, 2026113.79118.56109.02113.79113.79+0.04%00.00
Oct 09, 2026113.75118.73108.77113.75113.75+1.29%00.00
Oct 08, 2026112.30112.30112.30112.30112.30-2.55%1000.62
Oct 07, 2026115.24120.71109.77115.24115.24-3.37%00.00
Oct 06, 2026119.26119.26119.26119.26119.26+3.10%1931.21
Oct 05, 2026115.68120.94110.41115.68115.68+0.59%00.00
Oct 02, 2026115.00120.22109.78115.00115.00+1.83%00.00
Oct 01, 2026112.93118.14107.72112.93112.93-5.31%00.00
Sep 30, 2026119.26119.26119.26119.26119.26+6.47%1620.96
Sep 29, 2026112.01112.01112.01112.01112.01+1.37%2621.54
Sep 28, 2026110.98110.98110.50110.50110.50-8.79%6664.02
Sep 25, 2026112.35121.15112.35121.15121.15+3.96%8345.48
Sep 24, 2026116.53121.88111.18116.53116.53-0.55%00.00
Sep 23, 2026117.18122.00112.35117.18117.18-0.99%00.00
Sep 22, 2026118.35123.44113.26118.35118.35+3.22%00.00
Sep 21, 2026119.01119.01114.66114.66114.66-3.54%5733.88
Sep 18, 2026118.87123.97113.76118.87118.87+0.13%00.00
Sep 17, 2026118.71124.20113.22118.71118.71+1.02%00.00
Sep 16, 2026117.51122.22112.80117.51117.51+0.49%00.00
Sep 15, 2026116.94122.19111.69116.94116.94+0.96%00.00
Sep 14, 2026115.82115.82115.82115.82115.82-4.37%5543.98
Sep 11, 2026121.12126.74115.49121.12121.12-3.45%00.00
Sep 10, 2026125.44125.44125.44125.44125.44-1.80%1541.09
Sep 09, 2026127.75133.46122.03127.75127.75+0.93%00.00
Sep 08, 2026126.57131.93121.20126.57126.57-0.37%00.00
Sep 07, 2026127.04127.04127.04127.04127.04+0.00%00.00
Sep 04, 2026127.04127.04127.04127.04127.04-3.27%1721.15
Sep 03, 2026131.33131.33131.33131.33131.33+3.16%1480.98
Sep 02, 2026127.31127.31127.31127.31127.31+0.41%9226.76
Sep 01, 2026126.79129.58124.00126.79126.79-0.55%00.00
Aug 31, 2026127.50130.99124.00127.50127.50+0.03%00.00
Aug 28, 2026127.46130.92124.00127.46127.46-0.84%00.00
Aug 27, 2026128.54133.08124.00128.54128.54-0.39%00.00
Aug 26, 2026129.04134.08124.00129.04129.04+0.35%00.00
Aug 25, 2026128.59133.17124.00128.59128.59-1.43%00.00
Aug 24, 2026132.14132.14130.46130.46130.46+1.81%2922.10