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
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
20/06/2019
4,700.00
4,732.00
4,638.00
4,682.50
3,694,722
4,509.41
0
19/06/2019
4,896.50
4,903.50
4,616.00
4,649.00
6,957,325
4,570.17
0
18/06/2019
4,810.00
4,904.00
4,804.00
4,877.50
5,267,599
4,758.88
0
17/06/2019
4,783.00
4,800.00
4,747.50
4,773.00
4,947,035
4,607.41
0
14/06/2019
4,799.50
4,830.00
4,739.50
4,770.00
3,066,694
4,579.51
0
13/06/2019
4,702.00
4,811.50
4,694.50
4,806.00
5,042,604
3,890.36
0
12/06/2019
4,691.00
4,736.00
4,640.50
4,712.50
2,604,473
4,449.25
0
11/06/2019
4,649.00
4,725.00
4,640.50
4,696.50
3,489,715
4,518.82
0
10/06/2019
4,551.50
4,608.50
4,547.50
4,587.00
2,095,562
4,341.46
0
07/06/2019
4,478.00
4,551.50
4,470.50
4,518.50
3,207,080
4,373.16
0
06/06/2019
4,472.00
4,554.50
4,465.50
4,538.50
2,837,816
4,399.25
0
05/06/2019
4,612.50
4,612.50
4,508.50
4,521.00
2,893,609
4,370.70
0
04/06/2019
4,592.00
4,611.50
4,557.50
4,606.00
3,536,718
3,543.65
0
03/06/2019
4,490.00
4,600.00
4,465.00
4,595.00
3,196,805
4,471.34
0
31/05/2019
4,569.50
4,583.50
4,497.00
4,536.50
3,858,211
4,394.71
0
30/05/2019
4,654.50
4,667.00
4,635.50
4,645.00
2,670,373
4,317.50
0
29/05/2019
4,725.50
4,730.00
4,613.00
4,645.00
4,913,140
4,443.09
0
28/05/2019
4,771.00
4,821.00
4,746.00
4,776.00
7,094,635
4,589.33
0
24/05/2019
4,630.00
4,667.50
4,630.00
4,642.00
2,953,567
4,523.38
0
23/05/2019
4,655.00
4,680.00
4,564.00
4,589.50
3,433,338
4,453.17
0
22/05/2019
4,683.50
4,703.00
4,664.00
4,675.00
1,981,202
4,334.60
0
21/05/2019
4,686.00
4,689.50
4,606.50
4,637.00
3,182,999
4,514.08
0
20/05/2019
4,700.00
4,711.50
4,652.00
4,676.50
2,233,449
4,382.78
0
17/05/2019
4,680.00
4,692.00
4,627.00
4,673.00
2,965,490
4,530.78
0
16/05/2019
4,570.00
4,648.00
4,562.50
4,609.00
2,865,421
4,106.76
0
15/05/2019
4,528.50
4,543.50
4,450.00
4,519.50
2,587,717
4,334.30
0
14/05/2019
4,394.50
4,505.00
4,385.50
4,505.00
3,811,183
4,317.45
0
13/05/2019
4,438.50
4,438.50
4,361.50
4,368.00
2,669,832
4,169.13
0
10/05/2019
4,425.00
4,449.00
4,387.00
4,412.00
2,425,054
3,816.17
0
09/05/2019
4,363.50
4,399.50
4,352.00
4,371.00
4,126,555
3,075.83
0
08/05/2019
4,395.00
4,444.50
4,380.50
4,422.00
4,173,920
2,984.59
0
07/05/2019
4,413.50
4,488.50
4,398.00
4,410.00
4,929,840
4,067.70
0
03/05/2019
4,365.00
4,437.50
4,365.00
4,407.50
2,037,972
4,015.38
0
02/05/2019
4,376.00
4,386.50
4,348.50
4,359.00
2,844,037
4,202.44
0
01/05/2019
4,465.00
4,469.50
4,430.00
4,438.50
1,674,079
4,045.03
0
30/04/2019
4,472.00
4,473.00
4,430.00
4,465.00
3,437,986
4,321.99
0
29/04/2019
4,552.00
4,561.50
4,508.50
4,508.50
2,575,283
4,291.11
0
26/04/2019
4,534.50
4,545.50
4,503.00
4,545.00
2,782,862
4,373.02
0
25/04/2019
4,547.50
4,562.00
4,510.00
4,543.50
2,450,351
3,648.27
0
24/04/2019
4,600.00
4,612.00
4,526.50
4,555.00
3,056,465
3,843.97
0
23/04/2019
4,633.00
4,645.50
4,607.00
4,637.00
4,897,429
1,886.65
0
18/04/2019
4,550.00
4,613.50
4,544.50
4,600.00
3,301,923
4,357.16
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.
 
17 July 2019 08:13:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-17 09:13:24 - 2019-07-17 08:13:24 - 1000 - Website: OKAY