RIO Tinto PLC ORD 10P

RIO 
(LSE, Stocks) 
 

History: RIO Tinto PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
4,280.00
4,313.50
4,248.50
4,263.50
4,575,754
3,999.18
0
17/09/2019
4,300.00
4,313.50
4,234.00
4,263.00
4,171,766
4,155.26
0
16/09/2019
4,363.50
4,396.00
4,329.50
4,332.50
2,912,284
4,258.61
0
12/09/2019
4,333.50
4,387.00
4,299.00
4,332.00
4,186,542
4,324.79
0
11/09/2019
4,299.50
4,322.00
4,274.50
4,288.50
2,252,829
3,866.74
0
10/09/2019
4,200.00
4,251.00
4,194.00
4,251.00
3,516,971
4,052.48
0
09/09/2019
4,250.00
4,272.00
4,174.00
4,218.50
4,697,589
4,109.35
0
06/09/2019
4,205.00
4,260.00
4,173.50
4,237.00
2,622,035
3,910.92
0
05/09/2019
4,235.00
4,257.00
4,156.00
4,220.50
3,281,893
3,910.84
0
04/09/2019
4,166.50
4,220.15
4,135.50
4,207.50
2,862,122
3,995.52
0
03/09/2019
4,146.00
4,161.00
4,100.00
4,129.00
2,603,897
4,043.10
0
02/09/2019
4,169.00
4,299.50
4,147.00
4,147.00
2,771,509
3,518.10
0
30/08/2019
4,063.50
4,252.00
4,062.00
4,149.50
4,439,591
3,753.38
0
29/08/2019
3,972.00
4,062.50
3,968.00
4,043.00
2,559,203
3,361.57
0
28/08/2019
3,981.00
3,993.00
3,922.79
3,989.00
2,680,031
3,814.19
0
27/08/2019
3,920.00
4,093.36
3,900.50
3,934.50
3,628,266
3,826.56
0
23/08/2019
3,967.00
3,998.00
3,915.00
3,924.50
2,276,065
3,828.38
0
22/08/2019
3,995.00
4,018.00
3,923.00
3,946.00
2,781,222
3,809.60
0
21/08/2019
4,008.00
4,021.00
3,978.00
3,990.00
3,217,279
3,808.29
0
20/08/2019
4,044.50
4,088.63
4,009.50
4,009.50
2,934,003
3,706.95
0
19/08/2019
4,037.00
4,082.50
4,029.50
4,065.00
2,862,920
3,794.99
0
16/08/2019
4,040.00
4,056.00
3,990.50
4,005.00
2,769,015
3,816.27
0
15/08/2019
4,046.50
4,072.00
3,984.00
4,026.00
2,806,561
3,907.13
0
14/08/2019
4,134.00
4,136.00
4,034.50
4,061.50
3,301,334
3,972.31
0
13/08/2019
4,022.00
4,143.00
4,011.00
4,117.50
5,334,895
4,025.11
0
12/08/2019
4,045.00
4,080.00
4,032.50
4,040.50
2,741,581
3,902.87
0
09/08/2019
4,125.00
4,125.00
4,038.50
4,056.00
3,482,693
3,936.86
0
08/08/2019
4,111.00
4,158.00
4,088.00
4,158.00
6,065,136
3,934.51
0
07/08/2019
4,165.00
4,240.50
4,140.00
4,195.00
3,379,166
3,986.15
0
06/08/2019
4,274.50
4,308.00
4,227.50
4,227.50
4,397,770
4,077.17
0
05/08/2019
4,197.00
4,297.50
4,168.50
4,290.00
4,625,403
4,099.46
0
02/08/2019
4,398.00
4,465.00
4,312.00
4,386.50
6,190,212
4,171.41
0
01/08/2019
4,665.00
4,665.50
4,521.50
4,539.50
7,456,937
2,474.73
0
31/07/2019
4,733.00
4,750.35
4,646.50
4,698.00
5,142,540
4,599.91
0
30/07/2019
4,725.00
4,761.00
4,706.50
4,728.50
3,597,025
4,466.77
0
29/07/2019
4,606.00
4,706.50
4,598.50
4,681.50
3,025,124
4,168.70
0
26/07/2019
4,580.00
4,633.50
4,567.50
4,605.50
3,330,352
4,254.19
0
25/07/2019
4,539.00
4,623.50
4,531.00
4,575.50
3,570,820
4,436.81
0
24/07/2019
4,716.00
4,723.00
4,583.00
4,606.50
5,522,040
4,200.57
0
23/07/2019
4,854.50
4,908.00
4,828.50
4,828.50
3,986,418
4,708.87
0
22/07/2019
4,836.00
4,893.00
4,807.50
4,818.00
3,035,631
4,433.74
0
19/07/2019
4,817.50
4,873.00
4,781.50
4,851.00
2,723,721
4,674.00
0
18/07/2019
4,870.00
4,870.00
4,769.00
4,780.00
4,679,803
4,608.70
0
17/07/2019
4,813.00
4,888.00
4,811.50
4,876.00
2,441,501
4,608.13
0
16/07/2019
4,797.50
4,873.50
4,791.50
4,850.00
2,999,466
4,450.73
0
15/07/2019
4,840.00
4,898.00
4,839.50
4,868.00
2,160,189
4,705.86
0
12/07/2019
4,802.00
4,875.00
4,794.50
4,808.50
2,321,911
4,326.80
0
11/07/2019
4,883.50
4,892.50
4,795.00
4,824.00
2,544,293
4,678.67
0
10/07/2019
4,830.00
4,884.00
4,804.00
4,856.00
2,452,669
4,686.09
0
09/07/2019
4,800.00
4,850.50
4,774.00
4,804.50
3,494,374
2,943.76
0
08/07/2019
4,767.50
4,814.00
4,767.50
4,802.00
2,558,944
4,610.17
0
05/07/2019
4,801.00
4,832.00
4,686.00
4,723.50
4,444,428
4,384.80
0
04/07/2019
4,938.50
4,950.50
4,896.00
4,911.50
1,853,758
4,714.43
0
03/07/2019
5,000.00
5,039.00
4,966.50
4,966.50
2,515,235
4,695.35
0
02/07/2019
4,953.00
4,984.50
4,929.50
4,976.50
2,190,214
4,787.10
0
01/07/2019
4,935.00
4,960.00
4,893.00
4,915.50
2,499,068
4,733.43
0
28/06/2019
4,827.00
4,908.00
4,817.00
4,880.50
2,985,878
4,693.41
0
27/06/2019
4,895.00
4,915.00
4,818.00
4,828.50
3,571,412
4,647.05
0
26/06/2019
4,801.00
4,829.50
4,763.50
4,828.00
2,632,012
4,635.19
0
25/06/2019
4,725.00
4,792.50
4,717.50
4,773.00
2,486,052
4,619.68
0
24/06/2019
4,689.00
4,751.00
4,684.00
4,751.00
2,809,803
3,627.20
0
21/06/2019
4,687.50
4,715.00
4,667.00
4,689.50
7,865,600
4,637.83
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.
 
20 September 2019 02:57:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-20 03:57:11 - 2019-09-20 02:57:11 - 1000 - Website: OKAY