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
2023-12-29 83.02 83.62 82.37 82.64 0.0M
2023-12-28 83.36 83.69 82.68 83.67 0.0M
2023-12-27 82.84 83.27 82.49 82.88 0.0M
2023-12-22 82.31 83.00 82.11 82.31 0.0M
2023-12-21 82.15 82.49 81.83 82.21 0.0M
2023-12-20 82.51 82.74 81.17 81.93 0.0M
2023-12-19 81.70 82.11 81.31 82.02 0.0M
2023-12-18 81.50 81.74 80.50 80.50 0.0M
2023-12-15 80.02 80.49 79.89 79.89 0.0M
2023-12-14 79.21 79.78 79.01 79.01 0.0M
2023-12-13 77.80 78.27 77.80 78.17 0.0M
2023-12-12 77.86 78.21 77.02 77.79 0.0M
2023-12-11 78.39 78.39 77.47 77.47 0.0M
2023-12-08 78.51 78.75 77.71 77.71 0.0M
2023-12-07 77.13 78.15 76.98 77.99 0.0M
2023-12-06 76.59 76.99 76.25 76.99 0.0M
2023-12-05 76.00 76.16 75.21 75.21 0.0M
2023-12-04 77.01 77.74 76.50 76.50 0.0M
2023-12-01 75.98 77.00 75.46 77.00 0.0M
2023-11-30 75.80 75.98 75.33 75.98 0.0M
2023-11-29 75.44 75.66 75.01 75.01 0.0M
2023-11-28 75.43 75.81 75.03 75.75 0.0M
2023-11-27 75.95 75.95 75.12 75.12 0.0M
2023-11-24 75.71 76.10 75.31 76.09 0.0M
2023-11-23 75.56 75.56 75.18 75.54 0.0M
2023-11-22 76.05 76.68 75.67 75.67 0.0M
2023-11-21 75.50 76.00 75.11 75.99 0.0M
2023-11-20 75.00 75.00 74.11 74.11 0.0M
2023-11-17 74.67 75.00 74.41 75.00 0.0M
2023-11-16 74.79 74.88 73.20 73.20 0.0M
2023-11-15 74.72 74.99 74.11 74.11 0.0M
2023-11-14 73.24 73.58 72.34 73.35 0.0M
2023-11-13 71.99 72.12 70.94 71.59 0.0M
2023-11-10 72.02 72.17 71.76 72.17 0.0M
2023-11-09 72.44 72.45 71.40 71.40 0.0M
2023-11-08 71.34 72.70 71.34 71.71 0.0M
2023-11-07 73.30 73.64 72.89 72.92 0.0M
2023-11-06 73.83 73.83 72.98 72.98 0.0M
2023-11-03 73.60 74.14 73.27 74.00 0.0M
2023-11-02 73.21 73.76 72.78 72.91 0.0M
2023-11-01 71.65 72.49 71.30 71.80 0.0M
2023-10-31 70.51 70.51 69.45 69.99 0.0M
2023-10-30 70.46 71.21 70.08 70.08 0.0M
2023-10-27 70.34 70.60 69.74 70.29 0.0M
2023-10-26 70.45 70.71 69.90 69.90 0.0M
2023-10-25 69.68 70.19 69.09 69.09 0.0M
2023-10-24 67.20 68.43 67.20 67.77 0.0M
2023-10-23 66.94 67.06 66.51 66.98 0.0M
2023-10-20 67.85 67.85 67.11 67.23 0.0M
2023-10-19 68.26 68.55 68.11 68.55 0.0M
2023-10-18 70.04 70.69 68.20 68.71 0.0M
2023-10-17 70.19 70.19 68.89 69.48 0.0M
2023-10-16 69.27 69.67 68.77 69.20 0.0M
2023-10-13 69.11 69.62 68.41 68.50 0.0M
2023-10-12 69.24 69.28 67.81 67.81 0.0M
2023-10-11 68.77 69.06 68.09 68.09 0.0M
2023-10-10 67.54 68.89 67.54 68.89 0.0M
2023-10-09 68.48 68.74 67.99 68.74 0.0M
2023-10-06 67.76 68.82 67.51 68.82 0.0M
2023-10-05 67.01 67.63 66.71 66.71 0.0M
2023-10-04 68.02 68.20 67.51 67.51 0.0M
2023-10-03 68.31 68.72 67.63 67.63 0.0M
2023-10-02 69.75 69.99 69.14 69.99 0.0M
2023-09-29 69.86 69.99 69.12 69.72 0.0M
2023-09-28 67.80 69.47 67.54 69.47 0.0M
2023-09-27 67.29 67.48 66.70 67.45 0.0M
2023-09-26 66.61 67.59 66.61 67.55 0.0M
2023-09-25 68.44 68.66 67.50 68.03 0.0M
2023-09-22 69.00 69.52 69.00 69.40 0.0M
2023-09-21 69.94 69.94 69.01 69.01 0.0M
2023-09-20 70.88 70.97 70.11 70.92 0.0M
2023-09-19 71.70 71.70 71.01 71.05 0.0M
2023-09-18 72.00 72.75 71.11 72.04 0.0M
2023-09-15 71.36 72.28 70.00 70.00 0.0M
2023-09-14 68.70 70.59 68.70 70.00 0.0M
2023-09-13 67.43 68.45 67.43 67.93 0.0M
2023-09-12 68.96 68.96 68.43 68.43 0.0M
2023-09-11 67.10 67.66 67.10 67.58 0.0M
2023-09-08 66.49 66.51 66.01 66.31 0.0M
2023-09-07 68.15 68.15 67.30 68.13 0.0M
2023-09-06 69.51 70.04 69.22 69.89 0.0M
2023-09-05 69.69 70.40 69.68 70.39 0.0M
2023-09-04 69.42 70.20 69.42 70.19 0.0M
2023-09-01 67.99 68.99 67.99 68.69 0.0M
2023-08-31 66.78 68.13 66.78 67.48 0.0M
2023-08-30 66.65 66.66 65.39 66.07 0.0M
2023-08-29 65.19 65.89 65.19 65.82 0.0M
2023-08-28 64.50 64.55 63.51 64.47 0.0M
2023-08-25 64.49 64.49 63.94 64.42 0.0M
2023-08-24 64.57 64.57 64.07 64.10 0.0M
2023-08-23 63.64 64.49 63.64 64.49 0.0M
2023-08-22 62.14 63.61 61.91 63.60 0.0M
2023-08-21 61.86 62.27 61.01 62.27 0.0M
2023-08-18 61.99 62.42 61.56 62.40 0.0M
2023-08-17 61.21 63.00 61.20 62.01 0.0M
2023-08-16 61.48 62.70 61.30 62.70 0.0M
2023-08-15 63.39 63.51 62.53 63.23 0.0M
2023-08-14 63.50 64.18 63.50 64.18 0.0M
2023-08-11 64.62 65.19 64.60 65.05 0.0M
2023-08-10 65.79 66.81 65.41 66.66 0.0M
2023-08-09 67.79 68.59 67.51 68.59 0.0M
2023-08-08 67.66 68.54 67.01 68.54 0.0M
2023-08-07 67.88 68.98 67.87 68.98 0.0M
2023-08-04 68.63 69.79 68.26 69.79 0.0M
2023-08-03 68.30 68.59 67.88 67.89 0.0M
2023-08-02 69.56 69.60 68.96 69.50 0.0M
2023-08-01 71.17 71.17 70.11 70.49 0.0M
2023-07-31 70.74 72.16 70.50 72.12 0.0M
2023-07-28 71.02 71.02 69.71 70.10 0.0M
2023-07-27 72.40 72.40 71.14 72.08 0.0M
2023-07-26 73.50 73.50 72.27 72.27 0.0M
2023-07-25 72.41 73.40 72.40 73.40 0.0M
2023-07-24 69.99 70.34 69.59 70.33 0.0M
2023-07-21 70.98 70.98 70.11 70.96 0.0M
2023-07-20 70.54 71.05 70.31 70.70 0.0M
2023-07-19 70.80 70.82 69.20 69.21 0.0M
2023-07-18 71.18 71.27 70.28 71.22 0.0M
2023-07-17 71.94 71.96 71.05 71.95 0.0M
2023-07-14 72.42 73.37 72.22 72.22 0.0M
2023-07-13 71.89 71.94 70.42 71.10 0.0M
2023-07-12 69.65 70.32 68.31 69.30 0.0M
2023-07-11 67.56 68.29 67.21 68.29 0.0M
2023-07-10 67.38 67.38 66.45 67.22 0.0M
2023-07-07 68.33 69.07 67.76 68.44 0.0M
2023-07-06 69.24 69.24 68.11 68.49 0.0M
2023-07-05 70.49 70.49 69.71 70.34 0.0M
2023-07-04 70.14 70.49 69.72 70.49 0.0M
2023-07-03 69.80 70.95 69.71 70.49 0.0M
2023-06-30 69.71 70.59 69.71 70.59 0.0M
2023-06-29 69.86 69.86 69.86 69.86 0.0M
2023-06-28 70.29 70.88 69.99 70.88 0.0M
2023-06-27 69.94 70.69 69.94 70.64 0.0M
2023-06-26 69.15 69.51 68.52 69.41 0.0M
2023-06-23 69.63 70.09 69.01 69.74 0.0M
2023-06-22 70.55 71.59 70.02 71.59 0.0M
2023-06-21 72.43 72.53 71.44 72.53 0.0M
2023-06-20 73.54 73.54 72.48 72.60 0.0M
2023-06-19 73.60 73.70 72.77 73.56 0.0M
2023-06-16 73.90 74.96 73.80 74.10 0.0M
2023-06-15 73.22 74.56 73.15 74.35 0.0M
2023-06-14 72.80 74.10 72.30 73.40 0.0M
2023-06-13 70.99 71.87 70.99 71.87 0.0M
2023-06-12 72.85 72.85 71.14 72.19 0.0M
2023-06-09 71.39 72.60 70.37 72.60 0.0M
2023-06-08 70.99 71.74 70.65 71.73 0.0M
2023-06-07 70.23 70.53 69.85 70.39 0.0M
2023-06-06 69.70 70.56 69.36 70.56 0.0M
2023-06-05 69.31 69.45 68.24 68.50 0.0M
2023-06-02 66.94 69.30 66.63 68.59 0.0M
2023-06-01 66.05 66.31 65.62 66.04 0.0M
2023-05-31 65.50 66.59 64.50 66.26 0.0M
2023-05-30 66.41 67.15 66.01 66.60 0.0M
2023-05-29 67.04 67.99 66.54 67.98 0.0M
2023-05-26 65.01 67.16 65.01 67.16 0.0M
2023-05-25 64.39 64.53 63.48 63.50 0.0M
2023-05-24 65.78 66.93 64.91 65.92 0.0M
2023-05-23 66.41 67.14 66.41 67.01 0.0M
2023-05-22 67.59 67.59 65.88 67.04 0.0M
2023-05-19 68.12 68.19 67.35 68.19 0.0M
2023-05-18 67.37 67.38 66.79 67.26 0.0M
2023-05-17 66.10 66.50 65.19 66.05 0.0M
2023-05-16 67.19 67.20 66.55 66.92 0.0M
2023-05-15 66.43 67.19 66.11 67.19 0.0M
2023-05-12 65.65 66.05 64.00 64.90 0.0M
2023-05-11 67.75 68.50 66.00 66.90 0.0M
2023-05-10 68.70 69.69 68.46 69.26 0.0M
2023-05-09 69.24 69.29 68.27 69.29 0.0M
2023-05-08 68.29 69.35 68.08 69.25 0.0M
2023-05-05 66.56 68.03 66.56 68.03 0.0M
2023-05-04 66.12 67.55 66.12 67.55 0.0M
2023-05-03 65.93 68.00 65.90 67.20 0.0M
2023-05-02 68.24 68.58 66.77 66.81 0.0M
2023-04-28 67.77 68.85 66.80 68.85 0.0M
2023-04-27 67.09 68.40 66.51 68.40 0.0M
2023-04-26 68.00 68.00 67.06 67.11 0.0M
2023-04-25 69.59 69.84 68.01 68.12 0.0M
2023-04-24 69.42 69.77 68.72 69.60 0.0M
2023-04-21 72.05 72.05 70.77 71.80 0.0M
2023-04-20 74.10 74.19 72.97 74.19 0.0M
2023-04-19 75.93 75.93 74.66 75.71 0.0M
2023-04-18 75.15 75.19 74.51 75.19 0.0M
2023-04-17 74.61 75.61 74.28 75.61 0.0M
2023-04-14 73.53 73.97 73.00 73.27 0.0M
2023-04-13 74.20 74.89 73.40 74.89 0.0M
2023-04-12 74.00 75.52 73.61 74.63 0.0M
2023-04-11 72.76 73.05 71.80 72.72 0.0M
2023-04-06 70.87 72.45 70.87 71.99 0.0M
2023-04-05 71.80 71.99 71.40 71.99 0.0M
2023-04-04 73.18 73.18 71.81 71.81 0.0M
2023-04-03 73.58 74.63 73.23 73.68 0.0M
2023-03-31 73.81 75.31 73.26 75.31 0.0M
2023-03-30 71.96 73.06 71.96 72.45 0.0M
2023-03-29 70.65 71.66 70.65 71.66 0.0M
2023-03-28 70.11 71.22 70.11 70.95 0.0M
2023-03-27 70.68 71.55 70.14 70.40 0.0M
2023-03-24 70.70 71.48 70.42 71.39 0.0M
2023-03-23 70.15 71.02 70.01 70.01 0.0M
2023-03-22 72.33 72.33 71.68 71.84 0.0M
2023-03-21 72.40 72.99 71.70 72.99 0.0M
2023-03-20 71.86 71.91 70.51 71.91 0.0M
2023-03-17 72.29 72.96 71.62 71.66 0.0M
2023-03-16 72.29 72.49 71.50 72.42 0.0M
2023-03-15 73.99 74.67 72.10 72.10 0.0M
2023-03-14 73.39 73.39 72.63 73.00 0.0M
2023-03-13 74.20 74.28 72.62 72.94 0.0M
2023-03-10 73.40 73.79 72.60 72.63 0.0M
2023-03-09 76.47 76.67 74.85 75.20 0.0M
2023-03-08 77.11 77.99 77.11 77.96 0.0M
2023-03-07 78.88 78.88 76.50 77.99 0.0M
2023-03-06 79.45 79.45 78.04 78.04 0.0M
2023-03-03 79.63 80.34 79.52 79.97 0.0M
2023-03-02 78.31 78.99 77.70 78.79 0.0M
2023-03-01 76.25 76.46 75.08 76.41 0.0M
2023-02-28 74.22 75.12 73.71 75.09 0.0M
2023-02-27 73.92 75.36 72.21 75.36 0.0M
2023-02-24 76.11 76.82 75.10 75.10 0.0M
2023-02-23 79.81 79.86 77.05 77.20 0.0M
2023-02-22 80.01 80.01 79.27 79.27 0.0M
2023-02-21 81.81 82.02 81.32 81.42 0.0M
2023-02-20 80.99 81.00 80.11 81.00 0.0M
2023-02-17 79.58 80.39 79.07 80.36 0.0M
2023-02-16 80.49 80.49 79.18 79.91 0.0M
2023-02-15 80.09 80.09 78.51 79.00 0.0M
2023-02-14 78.93 79.77 78.17 79.77 0.0M
2023-02-13 79.01 79.78 79.01 79.69 0.0M
2023-02-10 79.56 80.30 77.94 79.90 0.0M
2023-02-09 80.82 81.26 79.53 79.53 0.0M
2023-02-08 81.19 82.47 80.36 81.23 0.0M
2023-02-07 79.78 80.83 79.02 80.83 0.0M
2023-02-06 79.85 79.88 79.00 79.16 0.0M
2023-02-03 80.57 80.57 78.64 78.91 0.0M
2023-02-02 81.11 81.76 80.31 80.92 0.0M
2023-02-01 82.34 83.00 82.01 82.30 0.0M
2023-01-31 81.96 82.05 80.84 81.84 0.0M
2023-01-30 82.36 82.59 81.74 82.19 0.0M
2023-01-27 82.88 82.89 82.11 82.35 0.0M
2023-01-26 81.49 82.38 81.02 82.03 0.0M
2023-01-25 81.50 81.99 80.50 81.20 0.0M
2023-01-24 81.09 81.59 80.70 80.70 0.0M
2023-01-23 80.89 81.81 80.02 80.94 0.0M
2023-01-20 80.46 81.27 80.18 80.24 0.0M
2023-01-19 79.90 83.00 79.23 80.80 0.0M
2023-01-18 78.20 78.70 78.02 78.49 0.0M
2023-01-17 77.99 77.99 77.04 77.51 0.0M
2023-01-16 77.99 77.99 77.48 77.99 0.0M
2023-01-13 77.00 77.99 76.50 77.30 0.0M
2023-01-12 77.00 77.49 76.10 76.50 0.0M
2023-01-11 76.21 76.56 75.32 76.31 0.0M
2023-01-10 75.71 76.29 74.66 75.10 0.0M
2023-01-09 77.00 77.01 75.01 75.02 0.0M
2023-01-06 75.63 76.59 74.80 76.00 0.0M
2023-01-05 74.64 75.50 73.68 73.68 0.0M
2023-01-04 74.80 75.50 74.55 74.91 0.0M
2023-01-03 74.04 74.49 73.01 74.49 0.0M
2023-01-02 74.43 74.63 73.01 74.55 0.0M