tiprankstipranks
Trending News
More News >
Rio Tinto Limited (AU:RIO)
ASX:RIO
Australian Market
Advertisement

Rio Tinto Limited (RIO) Historical Prices

Compare
394 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
133.16
134.41
132.33
132.72
132.72
-0.58%
1,039,924
0.70
Oct 27, 2025
132.00
133.49
131.35
133.49
133.49
+1.27%
1,290,640
0.88
Oct 24, 2025
131.00
132.64
130.81
131.82
131.82
+1.48%
1,266,129
0.86
Oct 23, 2025
128.62
130.40
128.47
129.90
129.90
-0.38%
1,789,941
1.23
Oct 22, 2025
129.44
131.33
128.82
130.40
130.40
-1.13%
1,204,031
0.82
Oct 21, 2025
132.02
133.24
131.58
131.89
131.89
+0.90%
1,758,901
1.18
Oct 20, 2025
129.03
130.71
128.00
130.71
130.71
-0.13%
1,226,482
0.82
Oct 17, 2025
129.19
130.88
128.39
130.88
130.88
+1.25%
2,409,514
1.60
Oct 16, 2025
129.00
130.73
128.68
129.27
129.27
-0.32%
1,211,457
0.80
Oct 15, 2025
127.99
129.69
127.05
129.69
129.69
+1.77%
1,226,168
0.80
Oct 14, 2025
127.50
130.23
126.89
127.43
127.43
+1.77%
1,519,182
1.00
Oct 13, 2025
125.38
126.00
123.62
125.21
125.21
+0.05%
1,403,264
0.92
Oct 10, 2025
126.71
126.75
124.26
125.15
125.15
-1.67%
1,278,094
0.84
Oct 09, 2025
126.07
127.40
125.60
127.27
127.27
+1.58%
1,315,634
0.87
Oct 08, 2025
124.50
125.72
124.49
125.29
125.29
+0.89%
923,590
0.60
Oct 07, 2025
123.60
125.06
123.56
124.18
124.18
+0.49%
853,856
0.56
Oct 06, 2025
124.66
125.28
123.58
123.58
123.58
-1.18%
605,206
0.39
Oct 03, 2025
124.47
125.35
124.25
125.06
125.06
+0.81%
1,351,733
0.88
Oct 02, 2025
123.10
125.45
122.73
124.05
124.05
+1.20%
2,060,242
1.36
Oct 01, 2025
122.00
122.78
121.70
122.58
122.58
+0.45%
1,278,485
0.84
Sep 30, 2025
123.58
124.00
122.03
122.03
122.03
+0.64%
1,529,831
1.00
Sep 29, 2025
122.07
122.50
120.30
121.25
121.25
-1.58%
1,366,759
0.89
Sep 26, 2025
122.89
123.73
122.36
123.20
123.20
+1.17%
2,031,038
1.34
Sep 25, 2025
119.56
122.44
119.12
121.77
121.77
+3.60%
3,217,781
2.15
Sep 24, 2025
117.65
118.09
117.23
117.54
117.54
-0.63%
856,277
0.56
Sep 23, 2025
118.00
119.80
117.34
118.28
118.28
+1.16%
1,763,324
1.16
Sep 22, 2025
115.18
116.97
114.40
116.92
116.92
+2.56%
1,865,240
1.23
Sep 19, 2025
115.62
115.85
113.84
114.00
114.00
-1.33%
3,520,816
2.36
Sep 18, 2025
115.67
116.12
115.10
115.54
115.54
-0.68%
1,139,938
0.76
Sep 17, 2025
117.30
117.36
115.47
116.33
116.33
-0.99%
1,225,083
0.79
Sep 16, 2025
116.95
117.80
116.69
117.49
117.49
+1.89%
1,314,652
0.84
Sep 15, 2025
115.39
116.15
114.86
115.31
115.31
-0.11%
709,298
0.45
Sep 12, 2025
114.00
116.08
113.56
115.44
115.44
+1.05%
1,134,778
0.72
Sep 11, 2025
114.30
115.11
113.64
114.24
114.24
-0.29%
921,903
0.58
Sep 10, 2025
115.00
115.51
114.22
114.57
114.57
-2.03%
1,466,748
0.91
Sep 09, 2025
117.55
117.60
115.67
116.94
116.94
-1.07%
1,549,408
0.95
Sep 08, 2025
118.65
119.60
118.07
118.21
118.21
+0.84%
2,160,050
1.33
Sep 05, 2025
115.40
117.23
114.85
117.23
117.23
+0.93%
2,268,146
1.40
Sep 04, 2025
114.60
116.70
114.13
116.15
116.15
+2.27%
1,716,496
1.06
Sep 03, 2025
113.55
114.92
112.96
113.57
113.57
-0.76%
914,102
0.56
Sep 02, 2025
114.00
114.71
113.76
114.44
114.44
+0.39%
506,615
0.31
Sep 01, 2025
114.85
115.28
113.36
113.99
113.99
-1.28%
1,372,888
0.83
Aug 29, 2025
115.75
117.05
115.09
115.47
115.47
+0.05%
1,750,158
1.06
Aug 28, 2025
116.32
116.57
115.01
115.41
115.41
-1.05%
1,231,733
0.73
Aug 27, 2025
115.40
116.94
114.99
116.63
116.63
+1.05%
1,131,903
0.67
Aug 26, 2025
115.48
115.59
114.42
115.42
115.42
0.00%
1,979,513
1.17
Aug 25, 2025
114.53
115.94
114.25
115.42
115.42
+2.40%
1,522,873
0.90
Aug 22, 2025
114.53
115.11
112.52
112.71
112.71
-1.14%
2,053,911
1.22
Aug 21, 2025
113.17
114.43
112.98
114.01
114.01
+0.98%
1,046,752
0.62
Aug 20, 2025
112.20
114.48
111.55
112.90
112.90
-0.13%
1,216,585
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis