History: RIO Tinto Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
57.09
57.09
57.09
57.09
0
0.00
0
16/09/2019
58.07
58.07
57.90
57.90
217
58.10
0
13/09/2019
57.62
58.09
57.62
58.09
10
58.09
0
12/09/2019
57.60
57.92
57.60
57.92
16
57.92
0
11/09/2019
56.92
57.44
56.92
57.44
180
57.20
0
10/09/2019
55.52
55.52
55.52
55.52
0
0.00
0
09/09/2019
56.54
56.54
56.27
56.47
817
56.43
0
06/09/2019
55.55
56.75
55.55
56.75
458
56.25
0
05/09/2019
55.45
55.45
55.45
55.45
0
0.00
0
04/09/2019
54.18
54.18
54.09
54.09
100
54.09
0
03/09/2019
53.66
54.48
53.66
54.48
60
54.48
0
02/09/2019
54.09
54.09
54.09
54.09
0
0.00
0
30/08/2019
52.98
53.01
52.98
53.01
10
53.01
0
29/08/2019
51.59
52.47
51.56
51.56
2,380
52.06
0
28/08/2019
51.87
51.94
51.40
51.40
910
51.60
0
27/08/2019
50.52
50.52
50.52
50.52
0
0.00
0
26/08/2019
49.62
50.86
49.62
50.86
330
50.59
0
23/08/2019
51.42
51.42
51.08
51.08
1
51.08
0
22/08/2019
51.12
51.49
50.89
51.49
476
51.27
0
21/08/2019
50.92
50.92
50.92
50.92
0
0.00
0
20/08/2019
52.29
52.34
52.29
52.34
95
52.34
0
19/08/2019
51.72
51.90
51.72
51.90
200
51.90
0
16/08/2019
51.60
51.61
51.60
51.61
112
51.61
0
15/08/2019
51.67
51.67
51.67
51.67
0
0.00
0
14/08/2019
52.86
52.86
52.86
52.86
0
0.00
0
13/08/2019
51.67
51.67
51.61
51.61
60
51.61
0
12/08/2019
51.30
51.30
51.30
51.30
0
0.00
0
09/08/2019
53.25
53.25
52.99
52.99
400
53.06
0
08/08/2019
53.23
53.80
53.20
53.80
340
53.70
0
07/08/2019
53.35
53.35
53.35
53.35
0
0.00
0
06/08/2019
55.03
55.40
54.90
55.40
902
55.20
0
05/08/2019
55.46
56.06
54.69
55.41
902
55.07
0
02/08/2019
58.18
58.18
58.18
58.18
0
0.00
0
01/08/2019
60.05
60.06
59.90
59.90
800
60.00
0
31/07/2019
60.88
60.89
60.30
60.55
1,538
60.56
0
30/07/2019
61.20
61.20
60.55
60.55
1,200
60.84
0
29/07/2019
61.11
61.11
61.11
61.11
272
61.11
0
26/07/2019
60.89
60.89
60.55
60.55
698
60.64
0
25/07/2019
59.68
60.32
59.68
60.32
300
60.32
0
24/07/2019
62.45
62.45
62.45
62.45
100
62.45
0
23/07/2019
64.11
64.11
64.11
64.11
0
0.00
0
22/07/2019
64.46
64.46
64.46
64.46
60
64.46
0
19/07/2019
63.97
63.97
63.97
63.97
0
0.00
0
18/07/2019
63.60
63.72
63.60
63.72
300
63.72
0
17/07/2019
64.27
64.27
64.27
64.27
0
0.00
0
16/07/2019
63.94
63.94
63.94
63.94
0
0.00
0
15/07/2019
64.62
64.73
64.62
64.73
100
64.73
0
12/07/2019
63.98
63.98
63.98
63.98
0
0.00
0
11/07/2019
64.53
64.53
64.53
64.53
0
0.00
0
10/07/2019
63.75
63.75
63.75
63.75
0
0.00
0
09/07/2019
64.30
64.56
64.30
64.56
45
64.56
0
08/07/2019
63.61
63.61
63.61
63.61
100
63.61
0
05/07/2019
64.39
64.44
63.81
63.98
571
64.16
0
04/07/2019
66.00
66.49
66.00
66.49
40
66.49
0
03/07/2019
66.17
66.82
66.14
66.14
347
66.18
0
02/07/2019
65.32
65.39
65.32
65.39
20
65.39
0
01/07/2019
64.39
64.39
64.39
64.39
0
0.00
0
28/06/2019
64.00
64.20
64.00
64.20
100
64.20
0
27/06/2019
65.15
65.15
65.12
65.12
300
65.12
0
26/06/2019
62.98
63.69
62.98
63.69
82
63.69
0
25/06/2019
62.31
62.31
62.31
62.31
0
0.00
0
24/06/2019
61.84
62.26
61.84
62.26
24
61.86
0
21/06/2019
61.88
61.88
60.60
61.48
7,400
60.89
0
20/06/2019
61.77
61.81
61.77
61.81
8
61.81
0
19/06/2019
64.53
64.53
63.40
64.32
800
63.74
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:18:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-18 12:18:42 - 2019-09-18 11:18:42 - 1000 - Website: OKAY