livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rio Tinto - (RIO) share price history


Rio Tinto share priceRIO share price tradesRIO Fundamentals watchlistADD to watchlist
Rio Tinto - (RIO) share price history
Date Open High Low Close Volume
16/09/2021 5,150.00 5,180.00 5,007.50 5,010.00 3,872,658
15/09/2021 5,199.00 5,273.00 5,166.00 5,219.00 2,891,026
14/09/2021 5,207.00 5,259.00 5,159.00 5,179.00 2,173,325
13/09/2021 5,248.00 5,295.00 5,226.00 5,287.00 2,147,055
10/09/2021 5,218.00 5,293.00 5,199.00 5,264.00 1,762,416
09/09/2021 5,250.00 5,256.00 5,160.00 5,163.00 3,245,569
08/09/2021 5,352.00 5,362.11 5,283.00 5,305.00 1,500,606
07/09/2021 5,328.00 5,430.00 5,316.00 5,360.00 2,245,450
06/09/2021 5,426.00 5,446.00 5,337.00 5,337.00 1,382,019
03/09/2021 5,430.00 5,488.00 5,393.00 5,408.00 1,782,526
02/09/2021 5,362.00 5,434.00 5,344.00 5,406.00 1,686,871
01/09/2021 5,343.00 5,377.00 5,284.00 5,332.00 2,053,501
31/08/2021 5,475.00 5,516.00 5,336.00 5,382.00 2,619,793
27/08/2021 5,319.00 5,416.00 5,317.00 5,404.00 1,130,466
26/08/2021 5,382.00 5,388.00 5,301.00 5,316.00 1,689,730
25/08/2021 5,401.00 5,441.37 5,354.00 5,422.00 2,659,984
24/08/2021 5,298.00 5,428.00 5,283.00 5,410.00 2,476,460
23/08/2021 5,266.00 5,280.00 5,187.00 5,254.00 1,699,957
20/08/2021 5,246.00 5,264.00 5,169.00 5,226.00 2,154,955
19/08/2021 5,160.00 5,270.00 5,101.00 5,192.00 3,608,547
18/08/2021 5,514.00 5,517.00 5,308.95 5,338.00 3,069,884
17/08/2021 5,520.00 5,553.00 5,469.00 5,479.00 2,697,694
16/08/2021 5,600.00 5,632.00 5,474.95 5,534.00 2,667,308
13/08/2021 5,670.00 5,686.00 5,621.00 5,650.00 1,840,714
12/08/2021 5,700.00 5,710.28 5,580.36 5,637.00 4,364,594
11/08/2021 6,181.00 6,225.00 6,061.00 6,101.00 3,424,571
10/08/2021 6,092.00 6,175.00 6,034.00 6,164.00 2,796,576
09/08/2021 5,979.00 6,106.00 5,945.00 6,090.00 1,605,943
06/08/2021 6,001.00 6,081.00 5,985.48 6,033.00 1,939,304
05/08/2021 6,252.00 6,263.00 5,972.00 6,027.00 3,331,406

Rio Tinto - (RIO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z