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
2022-12-30 73.91 73.91 72.42 72.42 0.0M
2022-12-29 74.01 74.49 72.11 72.34 0.0M
2022-12-28 74.35 74.35 71.21 72.00 0.0M
2022-12-27 73.25 73.30 72.01 72.80 0.0M
2022-12-23 72.60 73.07 71.93 72.85 0.0M
2022-12-22 72.50 72.89 71.96 72.20 0.0M
2022-12-21 71.90 72.49 71.64 72.44 0.0M
2022-12-20 71.70 72.29 70.61 71.84 0.0M
2022-12-19 72.29 72.59 71.92 72.59 0.0M
2022-12-16 72.34 72.54 72.34 72.54 0.0M
2022-12-15 72.19 73.00 71.20 71.71 0.0M
2022-12-14 73.69 74.09 71.93 71.93 0.0M
2022-12-13 73.82 74.51 73.27 74.36 0.0M
2022-12-12 75.00 75.00 73.73 73.94 0.0M
2022-12-09 74.50 74.80 74.20 74.75 0.0M
2022-12-08 72.51 73.37 72.50 72.60 0.0M
2022-12-07 73.90 74.20 72.51 73.20 0.0M
2022-12-06 73.62 75.00 73.20 73.53 0.0M
2022-12-05 74.50 74.65 73.40 73.40 0.0M
2022-12-02 73.07 73.49 71.65 72.87 0.0M
2022-12-01 73.30 73.95 72.85 72.85 0.0M
2022-11-30 70.31 71.99 70.00 71.99 0.0M
2022-11-29 70.35 70.94 68.86 68.86 0.0M
2022-11-28 67.93 67.93 66.44 66.65 0.0M
2022-11-25 69.17 69.59 68.01 69.59 0.0M
2022-11-24 68.53 69.91 68.28 69.91 0.0M
2022-11-23 68.20 68.49 67.40 67.47 0.0M
2022-11-22 67.95 68.49 67.78 67.92 0.0M
2022-11-21 67.95 68.00 67.00 67.78 0.0M
2022-11-18 68.16 69.34 67.00 68.50 0.0M
2022-11-17 70.20 70.20 68.49 68.63 0.0M
2022-11-16 70.02 70.84 69.61 70.17 0.0M
2022-11-15 68.90 68.90 68.00 68.40 0.0M
2022-11-14 67.60 68.49 67.60 67.99 0.0M
2022-11-11 66.29 68.34 66.29 67.83 0.0M
2022-11-10 62.83 66.50 62.83 65.30 0.0M
2022-11-09 64.24 64.53 64.09 64.09 0.0M
2022-11-08 62.67 63.42 62.23 63.42 0.0M
2022-11-07 62.48 63.35 61.99 63.19 0.0M
2022-11-04 60.67 63.64 60.54 63.64 0.0M
2022-11-03 59.35 60.39 58.70 60.39 0.0M
2022-11-02 60.00 60.69 59.57 60.46 0.0M
2022-11-01 58.99 59.24 58.61 58.80 0.0M
2022-10-31 57.51 58.75 57.51 58.25 0.0M
2022-10-28 57.60 58.23 56.77 58.00 0.0M
2022-10-27 60.36 60.42 59.51 60.42 0.0M
2022-10-26 59.46 61.00 58.82 60.50 0.0M
2022-10-25 59.50 59.98 59.01 59.70 0.0M
2022-10-24 60.48 60.85 59.51 60.26 0.0M
2022-10-21 59.40 62.24 58.75 61.00 0.0M
2022-10-20 59.65 60.49 59.06 60.49 0.0M
2022-10-19 60.48 61.22 60.18 61.05 0.0M
2022-10-18 60.69 62.00 60.26 61.48 0.0M
2022-10-17 61.00 62.70 61.00 62.00 0.0M
2022-10-14 62.83 62.89 61.19 61.20 0.0M
2022-10-13 62.43 62.66 61.50 62.66 0.0M
2022-10-12 62.12 62.75 61.51 62.75 0.0M
2022-10-11 62.59 62.87 61.52 61.71 0.0M
2022-10-10 64.19 64.19 63.50 64.02 0.0M
2022-10-07 63.72 64.19 63.60 63.60 0.0M
2022-10-06 64.49 64.49 63.80 63.98 0.0M
2022-10-05 63.35 64.30 62.97 63.74 0.0M
2022-10-04 64.09 64.43 62.72 63.91 0.0M
2022-10-03 61.71 62.83 60.62 62.70 0.0M
2022-09-30 62.29 63.00 61.38 61.79 0.0M
2022-09-29 61.65 62.63 61.17 62.19 0.0M
2022-09-28 60.00 61.42 59.65 61.42 0.0M
2022-09-27 61.31 62.00 60.03 60.03 0.0M
2022-09-26 60.00 60.76 59.01 60.76 0.0M
2022-09-23 62.48 63.15 61.32 61.88 0.0M
2022-09-22 61.59 62.45 61.35 62.45 0.0M
2022-09-21 61.10 61.89 61.00 61.89 0.0M
2022-09-20 62.91 63.00 61.30 61.70 0.0M
2022-09-19 62.63 62.63 61.69 62.01 0.0M
2022-09-16 62.52 63.12 62.01 63.12 0.0M
2022-09-15 63.57 65.03 62.82 64.97 0.0M
2022-09-14 64.16 64.72 63.62 63.62 0.0M
2022-09-13 65.83 66.31 64.88 64.98 0.0M
2022-09-12 64.74 65.89 64.12 65.84 0.0M
2022-09-09 64.09 64.84 63.81 64.20 0.0M
2022-09-08 61.50 62.51 61.01 61.71 0.0M
2022-09-07 61.50 61.50 61.01 61.01 0.0M
2022-09-06 62.29 63.70 61.51 63.70 0.0M
2022-09-05 63.23 64.15 62.94 64.14 0.0M
2022-09-02 62.13 63.01 60.94 63.01 0.0M
2022-09-01 63.45 63.81 62.57 63.67 0.0M
2022-08-31 65.44 65.60 64.02 64.02 0.0M
2022-08-30 66.37 66.87 65.41 65.41 0.0M
2022-08-29 66.95 66.95 65.31 66.01 0.0M
2022-08-26 68.01 68.99 68.00 68.00 0.0M
2022-08-25 67.88 67.88 67.08 67.88 0.0M
2022-08-24 67.05 67.76 66.60 66.90 0.0M
2022-08-23 67.40 67.88 67.01 67.88 0.0M
2022-08-22 66.98 67.89 66.20 67.20 0.0M
2022-08-19 66.80 66.99 65.67 66.17 0.0M
2022-08-18 66.37 66.99 65.71 66.79 0.0M
2022-08-17 66.49 67.29 65.97 66.78 0.0M
2022-08-16 66.60 70.00 65.45 67.50 0.0M
2022-08-15 66.17 66.20 64.97 66.20 0.0M
2022-08-12 66.33 66.83 65.75 65.80 0.0M
2022-08-11 66.31 69.00 65.50 67.29 0.0M
2022-08-10 67.84 69.53 67.33 69.53 0.0M
2022-08-09 68.06 68.29 67.06 68.10 0.0M
2022-08-08 67.98 69.61 66.86 67.98 0.0M
2022-08-05 66.79 67.51 66.01 66.95 0.0M
2022-08-04 65.82 66.49 65.01 66.47 0.0M
2022-08-03 66.63 67.24 66.03 66.79 0.0M
2022-08-02 66.56 67.20 65.73 67.20 0.0M
2022-08-01 67.98 68.66 67.28 68.36 0.0M
2022-07-29 67.41 67.52 66.41 67.45 0.0M
2022-07-28 66.36 67.41 65.93 67.39 0.0M
2022-07-27 66.40 66.95 65.35 66.39 0.0M
2022-07-26 67.78 69.46 67.76 69.36 0.0M
2022-07-25 66.30 67.03 65.59 67.03 0.0M
2022-07-22 65.64 67.00 65.01 67.00 0.0M
2022-07-21 65.09 65.42 64.09 65.42 0.0M
2022-07-20 66.57 67.00 66.23 67.00 0.0M
2022-07-19 64.81 65.51 63.86 65.51 0.0M
2022-07-18 63.63 66.61 63.63 65.97 0.0M
2022-07-15 63.26 63.91 62.49 62.49 0.0M
2022-07-14 65.20 65.20 63.15 63.50 0.0M
2022-07-13 63.99 64.59 63.51 64.49 0.0M
2022-07-12 63.65 64.72 63.65 63.75 0.0M
2022-07-11 64.75 65.00 63.69 64.89 0.0M
2022-07-08 66.02 67.34 65.12 67.12 0.0M
2022-07-07 64.37 66.72 64.01 66.72 0.0M
2022-07-06 62.40 63.64 62.06 63.60 0.0M
2022-07-05 65.99 67.00 65.01 65.01 0.0M
2022-07-04 65.99 65.99 65.01 65.99 0.0M
2022-07-01 65.29 66.57 65.24 66.00 0.0M
2022-06-30 68.70 69.12 67.69 69.00 0.0M
2022-06-29 69.86 70.80 69.50 70.80 0.0M
2022-06-28 69.85 70.99 69.80 70.49 0.0M
2022-06-27 67.78 68.89 67.11 67.43 0.0M
2022-06-24 66.62 67.77 65.81 66.61 0.0M
2022-06-23 67.00 67.36 65.50 65.94 0.0M
2022-06-22 69.38 69.38 66.45 67.40 0.0M
2022-06-21 68.97 69.70 68.42 69.68 0.0M
2022-06-20 67.68 69.16 66.73 69.12 0.0M
2022-06-17 71.31 72.50 69.70 70.30 0.0M
2022-06-16 75.21 75.21 70.00 72.50 0.0M
2022-06-15 73.36 76.50 72.83 76.06 0.0M
2022-06-14 73.03 73.67 72.78 72.78 0.0M
2022-06-13 76.89 76.89 71.50 72.02 0.0M
2022-06-10 77.96 78.20 76.18 77.34 0.0M
2022-06-09 77.81 79.29 77.81 77.89 0.0M
2022-06-08 79.98 79.98 77.99 79.00 0.0M
2022-06-07 78.14 78.98 77.45 78.51 0.0M
2022-06-06 78.11 78.14 77.14 77.56 0.0M
2022-06-03 77.95 78.14 76.21 76.95 0.0M
2022-06-02 75.01 77.19 75.00 77.00 0.0M
2022-06-01 77.38 77.43 76.00 76.49 0.0M
2022-05-31 76.04 77.20 76.03 76.40 0.0M
2022-05-30 76.46 76.49 75.39 76.45 0.0M
2022-05-27 74.72 75.97 74.47 75.86 0.0M
2022-05-26 74.09 74.09 73.03 73.70 0.0M
2022-05-25 74.00 74.95 73.95 74.55 0.0M
2022-05-24 73.16 73.31 72.23 73.29 0.0M
2022-05-23 74.26 74.36 72.94 74.29 0.0M
2022-05-20 72.71 73.49 72.00 72.00 0.0M
2022-05-19 71.62 72.15 70.69 71.59 0.0M
2022-05-18 73.15 73.79 71.44 72.33 0.0M
2022-05-17 70.78 72.55 70.78 72.55 0.0M
2022-05-16 68.95 71.03 68.00 71.03 0.0M
2022-05-13 70.50 71.29 69.89 70.87 0.0M
2022-05-12 68.28 69.27 67.62 69.27 0.0M
2022-05-11 70.16 72.20 69.43 71.20 0.0M
2022-05-10 68.12 69.73 67.23 69.69 0.0M
2022-05-09 71.47 72.07 68.52 68.52 0.0M
2022-05-06 74.30 74.49 72.60 73.20 0.0M
2022-05-05 76.74 76.93 75.01 75.50 0.0M
2022-05-04 75.74 76.54 74.41 76.54 0.0M
2022-05-03 75.21 75.80 74.80 75.30 0.0M
2022-05-02 76.75 76.80 74.60 76.80 0.0M
2022-04-29 75.70 77.28 75.31 75.31 0.0M
2022-04-28 75.62 76.70 75.33 76.21 0.0M
2022-04-27 73.39 75.39 73.39 75.31 0.0M
2022-04-26 72.67 75.00 72.10 73.50 0.0M
2022-04-25 77.00 77.00 71.65 73.32 0.0M
2022-04-22 77.39 78.49 75.86 77.70 0.0M
2022-04-21 80.39 80.65 79.11 79.50 0.0M
2022-04-20 81.99 83.00 80.66 80.90 0.0M
2022-04-19 83.51 83.76 82.02 83.00 0.0M
2022-04-14 82.60 82.80 81.32 82.44 0.0M
2022-04-13 83.29 83.40 82.61 83.40 0.0M
2022-04-12 80.60 82.33 80.47 82.33 0.0M
2022-04-11 80.47 80.47 78.01 79.11 0.0M
2022-04-08 81.39 82.00 80.80 81.19 0.0M
2022-04-07 81.10 81.69 80.37 81.20 0.0M
2022-04-06 83.08 83.41 80.70 81.00 0.0M
2022-04-05 83.79 83.83 82.28 83.48 0.0M
2022-04-04 82.53 83.99 81.70 83.99 0.0M
2022-04-01 81.19 81.60 79.87 81.45 0.0M
2022-03-31 80.09 80.99 79.90 80.89 0.0M
2022-03-30 79.01 82.00 79.01 81.00 0.0M
2022-03-29 80.58 80.98 78.91 79.30 0.0M
2022-03-28 81.89 82.62 81.19 81.62 0.0M
2022-03-25 80.19 80.99 79.17 80.01 0.0M
2022-03-24 78.78 80.04 78.00 79.20 0.0M
2022-03-23 77.08 78.77 77.08 78.77 0.0M
2022-03-22 76.98 78.60 76.98 78.60 0.0M
2022-03-21 75.09 76.30 74.11 76.30 0.0M
2022-03-18 74.28 75.35 74.28 75.35 0.0M
2022-03-17 71.94 74.63 71.94 74.63 0.0M
2022-03-16 70.77 72.58 70.06 72.58 0.0M
2022-03-15 71.38 71.49 69.01 70.77 0.0M
2022-03-14 74.50 74.91 73.00 73.63 0.0M
2022-03-11 74.98 75.43 74.40 74.80 0.0M
2022-03-10 73.63 75.78 73.51 75.78 0.0M
2022-03-09 80.25 80.67 78.78 79.12 0.0M
2022-03-08 80.40 81.42 79.34 81.42 0.0M
2022-03-07 84.00 85.38 83.90 84.14 0.0M
2022-03-04 84.39 84.39 80.02 80.92 0.0M
2022-03-03 83.46 84.89 81.91 84.09 0.0M
2022-03-02 79.40 81.57 78.27 81.57 0.0M
2022-03-01 76.13 76.47 75.49 76.47 0.0M
2022-02-28 75.55 77.42 75.12 77.26 0.0M
2022-02-25 73.47 76.55 73.47 75.94 0.0M
2022-02-24 73.47 75.46 69.70 75.46 0.0M
2022-02-23 76.09 76.45 75.46 76.31 0.0M
2022-02-22 73.64 75.48 73.64 74.74 0.0M
2022-02-21 75.35 76.09 73.48 73.48 0.0M
2022-02-18 76.03 76.08 74.66 74.74 0.0M
2022-02-17 75.00 75.92 75.00 75.47 0.0M
2022-02-16 75.16 75.16 74.36 75.04 0.0M
2022-02-15 74.16 75.64 73.59 75.28 0.0M
2022-02-14 76.25 76.25 75.16 75.75 0.0M
2022-02-11 74.86 76.10 74.66 76.10 0.0M
2022-02-10 73.93 74.45 73.53 73.53 0.0M
2022-02-09 72.05 73.33 72.05 73.33 0.0M
2022-02-08 72.61 72.81 71.35 72.28 0.0M
2022-02-07 70.27 70.74 69.54 70.74 0.0M
2022-02-04 70.88 70.88 69.61 69.97 0.0M
2022-02-03 71.39 71.44 70.10 70.10 0.0M
2022-02-02 69.69 70.47 69.34 69.64 0.0M
2022-02-01 68.09 68.94 67.67 68.91 0.0M
2022-01-31 70.10 70.10 68.52 68.53 0.0M
2022-01-28 69.50 70.49 68.89 69.85 0.0M
2022-01-27 67.92 68.98 67.34 68.97 0.0M
2022-01-26 66.79 68.31 66.43 67.24 0.0M
2022-01-25 66.49 66.70 65.64 66.52 0.0M
2022-01-24 67.27 68.32 63.75 65.03 0.0M
2022-01-21 69.03 69.03 66.78 67.31 0.0M
2022-01-20 71.60 71.98 70.99 71.39 0.0M
2022-01-19 69.49 70.78 69.06 70.73 0.0M
2022-01-18 68.54 69.86 68.51 69.86 0.0M
2022-01-17 69.51 70.49 68.82 70.49 0.0M
2022-01-14 69.94 70.19 68.79 68.83 0.0M
2022-01-13 70.45 70.48 69.52 69.72 0.0M
2022-01-12 68.12 69.00 67.82 69.00 0.0M
2022-01-11 66.42 68.21 66.42 67.73 0.0M
2022-01-10 67.22 67.61 66.82 67.60 0.0M
2022-01-07 65.44 66.32 65.03 65.79 0.0M
2022-01-06 64.12 65.53 64.04 65.22 0.0M
2022-01-05 65.03 65.36 64.24 64.63 0.0M
2022-01-04 64.04 65.73 63.37 65.73 0.0M
2022-01-03 63.59 66.02 63.59 65.83 0.0M