Rio Tinto Ltd

RIO
🏛️ germany →
69.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 63.31 63.53 63.28 63.49 0.0M
2021-12-29 62.93 63.84 62.92 63.64 0.0M
2021-12-28 64.00 64.13 63.14 63.96 0.0M
2021-12-27 64.04 64.04 62.62 63.14 0.0M
2021-12-23 62.90 64.05 62.66 64.05 0.0M
2021-12-22 62.41 63.26 62.41 62.95 0.0M
2021-12-21 63.25 64.06 63.24 63.96 0.0M
2021-12-20 61.77 61.78 60.84 61.78 0.0M
2021-12-17 61.96 62.76 61.68 62.75 0.0M
2021-12-16 62.12 63.33 61.56 62.06 0.0M
2021-12-15 61.57 61.86 61.47 61.58 0.0M
2021-12-14 61.76 61.86 60.66 60.76 0.0M
2021-12-13 62.52 62.78 61.87 62.36 0.0M
2021-12-10 60.49 61.80 60.18 61.56 0.0M
2021-12-09 60.52 60.60 60.18 60.22 0.0M
2021-12-08 60.57 61.20 60.36 61.07 0.0M
2021-12-07 59.26 60.14 58.91 60.04 0.0M
2021-12-06 58.18 58.82 58.06 58.82 0.0M
2021-12-03 59.63 59.63 57.59 58.58 0.0M
2021-12-02 59.02 59.34 58.60 59.08 0.0M
2021-12-01 60.19 60.54 59.85 59.87 0.0M
2021-11-30 59.01 59.46 58.65 59.38 0.0M
2021-11-29 59.57 61.33 59.57 61.29 0.0M
2021-11-26 61.06 61.06 56.73 57.49 0.0M
2021-11-25 61.01 62.06 60.81 61.71 0.0M
2021-11-24 60.65 60.98 60.25 60.55 0.0M
2021-11-23 60.48 61.36 59.59 61.36 0.0M
2021-11-22 58.59 59.06 58.15 59.05 0.0M
2021-11-19 57.21 57.97 57.13 57.70 0.0M
2021-11-18 57.38 57.80 56.74 57.53 0.0M
2021-11-17 57.17 57.70 56.60 57.18 0.0M
2021-11-16 57.68 58.45 57.58 58.40 0.0M
2021-11-15 58.74 59.01 58.26 58.94 0.0M
2021-11-12 58.28 59.77 57.68 59.77 0.0M
2021-11-11 56.41 57.77 56.18 57.77 0.0M
2021-11-10 55.90 56.79 55.60 56.79 0.0M
2021-11-09 57.10 57.32 56.80 57.29 0.0M
2021-11-08 57.35 57.48 57.09 57.48 0.0M
2021-11-05 56.69 57.78 56.60 57.78 0.0M
2021-11-04 57.29 57.42 56.79 56.80 0.0M
2021-11-03 57.39 58.58 57.23 57.40 0.0M
2021-11-02 57.39 57.86 56.79 57.86 0.0M
2021-11-01 59.16 59.37 58.68 59.37 0.0M
2021-10-29 58.38 59.11 58.21 58.68 0.0M
2021-10-28 59.86 60.30 59.65 60.11 0.0M
2021-10-27 60.94 61.16 59.58 60.56 0.0M
2021-10-26 61.56 62.55 61.35 62.55 0.0M
2021-10-25 62.55 62.74 62.05 62.74 0.0M
2021-10-22 60.95 62.05 60.95 62.05 0.0M
2021-10-21 62.04 62.09 61.24 61.25 0.0M
2021-10-20 63.00 63.35 61.95 62.70 0.0M
2021-10-19 62.84 64.23 62.65 64.23 0.0M
2021-10-18 64.86 65.83 64.54 64.85 0.0M
2021-10-15 63.45 63.99 63.12 63.92 0.0M
2021-10-14 63.89 65.23 63.89 64.85 0.0M
2021-10-13 63.15 64.73 62.70 64.73 0.0M
2021-10-12 64.63 64.99 64.05 64.90 0.0M
2021-10-11 65.03 65.64 64.53 65.64 0.0M
2021-10-08 62.56 64.04 62.44 64.04 0.0M
2021-10-07 60.19 61.53 60.19 61.52 0.0M
2021-10-06 60.26 60.63 59.79 60.63 0.0M
2021-10-05 60.44 61.42 60.40 60.99 0.0M
2021-10-04 61.06 61.75 60.66 61.75 0.0M
2021-10-01 60.21 61.53 60.05 61.52 0.0M
2021-09-30 61.81 62.28 61.55 61.55 0.0M
2021-09-29 60.18 60.66 59.98 60.66 0.0M
2021-09-28 60.82 61.44 60.37 60.99 0.0M
2021-09-27 62.44 64.04 62.44 63.33 0.0M
2021-09-24 61.17 61.52 60.92 61.19 0.0M
2021-09-23 61.27 62.00 61.07 62.00 0.0M
2021-09-22 60.81 61.90 60.81 61.78 0.0M
2021-09-21 58.87 59.77 58.74 59.27 0.0M
2021-09-20 58.72 59.57 58.04 59.57 0.0M
2021-09-17 61.17 61.85 60.82 61.85 0.0M
2021-09-16 63.98 64.44 63.56 63.93 0.0M
2021-09-15 64.72 65.03 64.53 64.82 0.0M
2021-09-14 65.89 65.96 65.56 65.61 0.0M
2021-09-13 65.89 67.41 65.79 67.31 0.0M
2021-09-10 65.61 67.91 65.61 67.91 0.0M
2021-09-09 65.43 65.53 64.83 65.40 0.0M
2021-09-08 67.21 67.80 66.80 67.71 0.0M
2021-09-07 67.73 68.31 67.38 68.31 0.0M
2021-09-06 69.04 69.33 68.68 69.12 0.0M
2021-09-03 68.94 69.47 68.74 69.47 0.0M
2021-09-02 67.71 67.71 66.83 67.37 0.0M
2021-09-01 67.81 68.04 67.70 68.04 0.0M
2021-08-31 69.25 70.16 69.00 70.03 0.0M
2021-08-30 69.95 71.48 69.68 70.99 0.0M
2021-08-27 67.39 68.67 67.39 68.50 0.0M
2021-08-26 67.39 67.71 67.12 67.71 0.0M
2021-08-25 68.17 68.90 67.61 68.90 0.0M
2021-08-24 66.41 68.80 66.41 67.91 0.0M
2021-08-23 64.86 66.32 64.73 66.32 0.0M
2021-08-20 65.23 66.52 65.08 66.52 0.0M
2021-08-19 65.65 67.22 64.53 67.22 0.0M
2021-08-18 70.06 70.99 69.75 70.00 0.0M
2021-08-17 72.00 72.38 71.25 72.27 0.0M
2021-08-16 73.71 73.98 73.19 73.58 0.0M
2021-08-13 75.00 76.45 74.77 74.77 0.0M
2021-08-12 75.02 77.44 74.41 77.44 0.0M
2021-08-11 78.54 80.79 78.51 80.65 0.0M
2021-08-10 77.94 78.61 77.76 78.54 0.0M
2021-08-09 78.60 78.61 78.24 78.61 0.0M
2021-08-06 79.31 79.55 77.40 78.85 0.0M
2021-08-05 80.79 80.86 80.37 80.67 0.0M
2021-08-04 81.95 82.26 81.62 81.65 0.0M
2021-08-03 80.02 81.33 79.34 81.32 0.0M
2021-08-02 80.41 82.27 80.38 82.26 0.0M
2021-07-30 80.78 81.87 80.43 81.64 0.0M
2021-07-29 81.63 82.66 81.63 82.65 0.0M
2021-07-28 80.64 81.78 80.32 81.78 0.0M
2021-07-27 80.70 81.13 79.44 81.13 0.0M
2021-07-26 79.00 81.04 79.00 80.80 0.0M
2021-07-23 77.64 77.92 77.23 77.61 0.0M
2021-07-22 77.67 78.26 76.95 77.92 0.0M
2021-07-21 76.33 78.58 76.13 78.58 0.0M
2021-07-20 75.63 77.11 75.44 77.11 0.0M
2021-07-19 77.90 78.04 75.31 75.78 0.0M
2021-07-16 79.89 80.71 78.18 78.86 0.0M
2021-07-15 80.25 80.25 79.88 80.06 0.0M
2021-07-14 79.18 79.24 78.82 78.82 0.0M
2021-07-13 79.04 79.61 78.98 79.01 0.0M
2021-07-12 78.28 79.19 77.72 79.19 0.0M
2021-07-09 76.78 77.68 76.72 77.68 0.0M
2021-07-08 77.18 77.18 75.45 76.13 0.0M
2021-07-07 78.10 78.21 77.64 77.64 0.0M
2021-07-06 78.22 78.57 77.00 77.37 0.0M
2021-07-05 77.90 79.15 77.90 78.62 0.0M
2021-07-02 77.20 77.61 76.92 77.61 0.0M
2021-07-01 77.90 78.69 77.11 77.88 0.0M
2021-06-30 77.14 77.88 77.14 77.88 0.0M
2021-06-29 77.52 77.77 76.66 77.72 0.0M
2021-06-28 77.98 78.69 77.98 78.49 0.0M
2021-06-25 77.27 77.68 77.27 77.67 0.0M
2021-06-24 77.06 77.21 76.38 77.18 0.0M
2021-06-23 75.96 77.40 75.50 76.62 0.0M
2021-06-22 75.28 75.81 74.51 75.05 0.0M
2021-06-21 74.02 75.28 73.60 74.14 0.0M
2021-06-18 76.44 76.60 75.49 75.49 0.0M
2021-06-17 77.18 77.37 76.52 76.70 0.0M
2021-06-16 77.54 78.02 77.54 77.69 0.0M
2021-06-15 78.59 80.13 78.08 78.67 0.0M
2021-06-14 78.86 79.83 76.13 76.38 0.0M
2021-06-11 77.54 77.79 77.36 77.36 0.0M
2021-06-10 77.39 77.69 76.80 77.58 0.0M
2021-06-09 77.39 78.21 76.92 77.64 0.0M
2021-06-08 77.33 77.40 77.11 77.40 0.0M
2021-06-07 77.69 78.47 77.53 77.56 0.0M
2021-06-04 76.94 78.37 76.91 78.37 0.0M
2021-06-03 78.63 78.92 77.82 78.57 0.0M
2021-06-02 78.85 79.76 77.89 78.37 0.0M
2021-06-01 77.34 77.97 76.94 76.94 0.0M
2021-05-31 76.79 77.90 76.52 77.69 0.0M
2021-05-28 76.65 76.65 76.04 76.48 0.0M
2021-05-27 74.27 76.20 74.27 75.98 0.0M
2021-05-26 73.49 74.41 73.03 74.08 0.0M
2021-05-25 75.31 75.51 74.62 74.76 0.0M
2021-05-24 74.07 74.99 74.06 74.96 0.0M
2021-05-21 74.82 76.22 74.82 75.85 0.0M
2021-05-20 76.57 76.72 76.10 76.58 0.0M
2021-05-19 77.02 77.47 76.41 77.19 0.0M
2021-05-18 80.05 80.77 79.66 80.22 0.0M
2021-05-17 78.64 80.28 78.00 79.84 0.0M
2021-05-14 77.93 79.83 77.93 79.83 0.0M
2021-05-13 79.53 80.25 78.47 79.49 0.0M
2021-05-12 81.22 82.03 81.22 81.51 0.0M
2021-05-11 82.49 82.49 80.33 81.23 0.0M
2021-05-10 83.23 83.72 82.91 83.45 0.0M
2021-05-07 79.40 80.04 79.40 79.82 0.0M
2021-05-06 78.73 80.32 78.38 78.93 0.0M
2021-05-05 77.89 79.72 77.28 79.72 0.0M
2021-05-04 77.43 77.43 76.50 77.23 0.0M
2021-05-03 75.24 76.17 75.24 75.95 0.0M
2021-04-30 75.80 76.83 75.80 75.86 0.0M
2021-04-29 77.26 77.82 77.04 77.09 0.0M
2021-04-28 76.20 78.00 76.20 77.99 0.0M
2021-04-27 77.50 78.71 77.45 78.52 0.0M
2021-04-26 76.50 77.68 76.50 77.30 0.0M
2021-04-23 76.04 76.18 75.53 76.03 0.0M
2021-04-22 75.35 75.63 74.79 75.63 0.0M
2021-04-21 74.77 75.52 74.77 75.52 0.0M
2021-04-20 76.12 76.12 74.61 75.34 0.0M
2021-04-19 76.40 76.43 75.41 76.05 0.0M
2021-04-16 75.07 77.55 74.54 77.55 0.0M
2021-04-15 73.76 74.31 73.54 73.54 0.0M
2021-04-14 71.85 72.67 71.24 72.67 0.0M
2021-04-13 71.10 72.68 70.38 72.18 0.0M
2021-04-12 71.85 72.17 71.45 72.17 0.0M
2021-04-09 72.23 72.62 72.05 72.62 0.0M
2021-04-08 72.85 72.90 72.27 72.69 0.0M
2021-04-07 71.28 72.80 71.01 71.91 0.0M
2021-04-06 71.09 71.45 70.53 71.36 0.0M
2021-04-01 70.48 70.56 70.02 70.02 0.0M
2021-03-31 70.50 70.87 69.91 70.87 0.0M
2021-03-30 69.74 71.43 69.22 71.07 0.0M
2021-03-29 70.58 70.72 70.29 70.72 0.0M
2021-03-26 69.68 70.57 69.68 70.57 0.0M
2021-03-25 68.26 69.12 68.05 68.73 0.0M
2021-03-24 69.12 69.12 69.12 69.12 0.0M
2021-03-23 68.08 68.49 67.77 68.09 0.0M
2021-03-22 68.45 69.50 67.48 69.50 0.0M
2021-03-19 69.79 70.11 69.11 69.70 0.0M
2021-03-18 70.60 70.61 70.11 70.57 0.0M
2021-03-17 70.59 71.09 70.11 71.09 0.0M
2021-03-16 71.98 72.64 71.57 72.64 0.0M
2021-03-15 72.48 72.92 71.28 72.92 0.0M
2021-03-12 74.01 74.66 73.99 74.66 0.0M
2021-03-11 73.50 74.09 73.21 74.09 0.0M
2021-03-10 73.02 73.50 72.08 73.22 0.0M
2021-03-09 76.52 76.95 75.45 75.70 0.0M
2021-03-08 75.90 77.19 75.90 76.91 0.0M
2021-03-05 73.11 75.26 73.11 74.77 0.0M
2021-03-04 77.25 77.29 76.14 76.31 0.0M
2021-03-03 81.38 81.72 80.65 80.66 0.0M
2021-03-02 78.87 80.65 78.87 80.65 0.0M
2021-03-01 79.58 80.51 78.36 80.51 0.0M
2021-02-26 78.64 80.25 78.55 79.73 0.0M
2021-02-25 82.08 83.92 81.04 81.80 0.0M
2021-02-24 79.96 80.43 78.73 80.35 0.0M
2021-02-23 80.99 81.55 79.41 81.11 0.0M
2021-02-22 80.12 80.21 78.62 79.48 0.0M
2021-02-19 75.72 76.97 75.44 76.97 0.0M
2021-02-18 79.18 79.22 76.43 76.43 0.0M
2021-02-17 77.27 78.89 77.27 78.30 0.0M
2021-02-16 76.02 76.06 75.21 75.57 0.0M
2021-02-15 73.64 74.64 73.01 74.57 0.0M
2021-02-12 71.84 72.73 71.40 72.73 0.0M
2021-02-11 72.79 73.41 72.08 73.41 0.0M
2021-02-10 72.91 73.05 71.96 72.41 0.0M
2021-02-09 71.45 72.38 71.45 72.38 0.0M
2021-02-08 71.58 72.80 71.53 72.80 0.0M
2021-02-05 69.14 70.21 69.14 69.98 0.0M
2021-02-04 69.38 70.04 69.09 70.04 0.0M
2021-02-03 68.16 69.54 68.11 68.99 0.0M
2021-02-02 69.49 70.85 69.07 69.50 0.0M
2021-02-01 68.28 68.81 67.27 68.81 0.0M
2021-01-29 66.85 68.34 66.56 67.20 0.0M
2021-01-28 69.45 69.89 68.30 69.73 0.0M
2021-01-27 72.10 72.10 71.67 72.10 0.0M
2021-01-26 75.19 75.63 75.07 75.17 0.0M
2021-01-25 75.20 75.21 74.91 74.91 0.0M
2021-01-22 73.70 73.70 72.84 73.66 0.0M
2021-01-21 75.23 75.77 74.73 75.46 0.0M
2021-01-20 74.20 74.46 73.30 74.18 0.0M
2021-01-19 74.21 74.21 74.07 74.07 0.0M
2021-01-18 73.43 73.43 72.10 72.91 0.0M
2021-01-15 74.48 74.78 73.13 73.79 0.0M
2021-01-14 74.21 74.54 73.69 74.18 0.0M
2021-01-13 73.75 73.89 73.21 73.89 0.0M
2021-01-12 73.70 75.04 72.83 74.94 0.0M
2021-01-11 74.08 74.55 72.66 73.41 0.0M
2021-01-08 75.14 75.72 74.76 75.06 0.0M
2021-01-07 76.20 76.20 74.49 75.71 0.0M
2021-01-06 71.05 71.86 71.05 71.57 0.0M
2021-01-05 70.71 71.15 69.83 71.15 0.0M
2021-01-04 70.36 70.89 69.65 70.41 0.0M