Rio Tinto

RIOT34
🏛️ brazil →
344.70
Last Update: 2025-09-26
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
2025-09-26 347.82 347.82 344.27 344.70 0.0M
2025-09-25 345.24 353.00 345.24 352.10 0.0M
2025-09-24 338.00 341.50 338.00 340.44 0.0M
2025-09-23 338.00 338.00 334.58 334.58 0.0M
2025-09-22 339.90 341.50 338.58 337.89 0.0M
2025-09-19 328.00 332.64 328.00 332.64 0.0M
2025-09-18 332.00 333.54 328.00 328.10 0.0M
2025-09-17 333.88 335.16 333.00 335.16 0.0M
2025-09-16 338.87 338.87 335.61 335.61 0.0M
2025-09-15 333.27 338.72 332.91 338.64 0.0M
2025-09-12 337.52 337.52 334.00 334.00 0.0M
2025-09-11 335.24 336.94 335.00 336.60 0.0M
2025-09-10 340.00 340.00 334.88 337.62 0.0M
2025-09-09 345.51 345.51 336.78 336.78 0.0M
2025-09-08 347.03 347.03 345.00 345.00 0.0M
2025-09-05 344.17 345.78 343.10 345.78 0.0M
2025-09-04 340.44 342.10 339.28 342.10 0.0M
2025-09-03 339.70 340.90 338.05 340.17 0.0M
2025-09-02 338.64 338.64 336.94 338.13 0.0M
2025-09-01 344.72 344.72 337.72 337.72 0.0M
2025-08-29 334.20 344.73 334.20 344.73 0.0M
2025-08-28 339.11 341.02 339.11 341.02 0.0M
2025-08-27 336.31 336.31 335.72 335.72 0.0M
2025-08-26 335.78 336.13 335.78 336.13 0.0M
2025-08-25 339.73 340.91 337.35 337.35 0.0M
2025-08-22 333.00 340.32 333.00 339.73 0.0M
2025-08-21 334.46 335.55 332.59 335.05 0.0M
2025-08-20 332.78 333.10 332.44 332.59 0.0M
2025-08-19 335.08 335.08 332.06 333.96 0.0M
2025-08-18 328.57 329.84 326.31 328.50 0.0M
2025-08-15 337.91 337.91 328.76 328.76 0.0M
2025-08-14 334.99 336.98 327.53 334.56 0.0M
2025-08-13 333.91 334.82 333.91 334.70 0.0M
2025-08-12 332.38 333.03 332.06 333.03 0.0M
2025-08-11 328.57 328.57 327.57 328.06 0.0M
2025-08-08 324.71 328.52 323.98 328.15 0.0M
2025-08-07 322.78 324.72 321.93 322.03 0.0M
2025-08-06 330.66 330.66 329.18 330.32 0.0M
2025-08-05 330.01 330.01 327.50 327.50 0.0M
2025-08-04 330.00 331.00 329.13 329.21 0.0M
2025-08-01 331.89 331.89 329.43 330.00 0.0M
2025-07-31 327.50 334.51 327.50 334.30 0.0M
2025-07-30 342.00 343.50 329.90 330.60 0.0M
2025-07-29 348.25 348.25 345.44 345.44 0.0M
2025-07-28 344.95 348.00 344.95 348.00 0.0M
2025-07-25 350.01 351.05 348.69 349.65 0.0M
2025-07-24 354.53 355.20 351.72 351.72 0.0M
2025-07-23 358.87 360.45 356.01 356.70 0.0M
2025-07-22 352.45 358.75 352.10 357.70 0.0M
2025-07-21 331.51 347.22 331.51 346.12 0.0M
2025-07-18 335.00 338.90 333.86 338.28 0.0M
2025-07-17 335.00 335.00 331.87 331.87 0.0M
2025-07-16 329.00 332.82 329.00 332.45 0.0M
2025-07-15 329.91 330.65 324.00 325.55 0.0M
2025-07-14 337.40 337.40 331.47 333.85 0.0M
2025-07-11 334.87 337.59 333.60 337.40 0.0M
2025-07-10 333.25 335.57 332.06 333.21 0.0M
2025-07-09 319.76 322.37 319.76 321.02 0.0M
2025-07-08 319.32 321.72 316.48 316.48 0.0M
2025-07-07 315.84 318.53 315.84 317.58 0.0M
2025-07-04 323.88 326.80 316.60 326.80 0.0M
2025-07-03 319.48 322.73 317.46 322.40 0.0M
2025-07-02 326.08 326.08 323.94 324.04 0.0M
2025-07-01 315.00 320.02 314.33 319.29 0.0M
2025-06-30 319.33 319.33 316.62 317.64 0.0M
2025-06-27 321.20 322.20 321.10 321.64 0.0M
2025-06-26 321.49 323.62 320.32 321.32 0.0M
2025-06-25 314.06 314.90 312.24 314.75 0.0M
2025-06-24 315.58 317.08 314.75 314.75 0.0M
2025-06-23 308.14 313.41 306.63 313.41 0.0M
2025-06-20 313.00 313.00 306.95 308.76 0.0M
2025-06-18 315.80 315.80 313.68 314.15 0.0M
2025-06-17 322.22 322.22 313.99 314.45 0.0M
2025-06-16 322.66 324.06 322.00 323.36 0.0M
2025-06-13 323.74 324.34 321.00 321.48 0.0M
2025-06-12 324.03 326.27 322.06 325.80 0.0M
2025-06-11 329.45 329.54 326.00 327.18 0.0M
2025-06-10 328.00 331.64 328.00 331.64 0.0M
2025-06-09 329.56 330.88 329.56 330.68 0.0M
2025-06-06 330.70 331.79 328.90 329.61 0.0M
2025-06-05 332.97 333.88 331.48 331.48 0.0M
2025-06-04 332.64 333.09 331.00 332.36 0.0M
2025-06-03 332.50 333.14 330.01 330.22 0.0M
2025-06-02 337.82 340.00 336.44 338.92 0.0M
2025-05-30 339.90 340.34 339.51 340.34 0.0M
2025-05-29 341.36 342.96 339.88 341.00 0.0M
2025-05-28 342.70 343.06 340.00 341.36 0.0M
2025-05-27 346.85 346.85 341.61 341.61 0.0M
2025-05-26 357.88 357.88 344.71 355.00 0.0M
2025-05-23 348.39 348.39 343.65 343.65 0.0M
2025-05-22 350.00 350.00 344.40 348.54 0.0M
2025-05-21 354.44 354.44 350.28 350.28 0.0M
2025-05-20 352.87 355.28 351.75 352.10 0.0M
2025-05-19 350.14 352.83 349.71 352.83 0.0M
2025-05-16 352.08 355.14 351.42 353.57 0.0M
2025-05-15 350.16 357.02 349.89 357.02 0.0M
2025-05-14 352.00 352.00 347.38 350.16 0.0M
2025-05-13 349.40 351.00 348.22 350.35 0.0M
2025-05-12 343.07 351.14 343.07 348.18 0.0M
2025-05-09 338.00 339.68 336.26 339.66 0.0M
2025-05-08 336.48 337.45 335.32 336.74 0.0M
2025-05-07 344.57 345.78 344.57 345.78 0.0M
2025-05-06 340.53 345.23 340.53 340.57 0.0M
2025-05-05 340.89 340.89 336.33 339.91 0.0M
2025-05-02 337.66 340.88 336.50 340.88 0.0M
2025-04-30 335.01 336.69 329.91 334.35 0.0M
2025-04-29 344.63 344.63 342.16 343.06 0.0M
2025-04-28 342.38 345.21 342.38 342.85 0.0M
2025-04-25 352.68 352.68 342.98 342.98 0.0M
2025-04-24 348.40 351.00 348.40 349.18 0.0M
2025-04-23 346.63 349.90 343.29 343.29 0.0M
2025-04-22 341.70 343.14 339.60 339.60 0.0M
2025-04-17 341.00 341.00 339.06 339.24 0.0M
2025-04-16 336.41 336.41 336.41 336.41 0.0M
2025-04-15 338.41 340.00 336.41 336.41 0.0M
2025-04-14 334.11 334.95 332.32 334.87 0.0M
2025-04-11 328.65 334.68 328.65 332.32 0.0M
2025-04-10 327.00 327.00 319.53 319.53 0.0M
2025-04-09 323.95 327.78 316.20 327.78 0.0M
2025-04-08 325.12 327.12 308.53 308.53 0.0M
2025-04-07 317.10 326.40 316.80 323.61 0.0M
2025-04-04 322.97 323.00 315.67 317.10 0.0M
2025-04-03 340.24 340.24 326.91 326.91 0.0M
2025-04-02 341.00 341.03 338.27 340.35 0.0M
2025-04-01 343.00 343.29 341.90 342.85 0.0M
2025-03-31 344.90 344.90 338.78 343.70 0.0M
2025-03-28 356.10 356.80 351.75 352.08 0.0M
2025-03-27 357.08 360.36 356.88 360.36 0.0M
2025-03-26 357.74 360.81 357.74 358.91 0.0M
2025-03-25 360.73 360.73 357.19 357.19 0.0M
2025-03-24 356.27 362.15 356.27 356.56 0.0M
2025-03-21 354.48 354.48 352.00 353.00 0.0M
2025-03-20 355.01 357.84 355.01 357.84 0.0M
2025-03-19 360.74 362.00 360.15 361.15 0.0M
2025-03-18 362.11 362.92 360.02 362.82 0.0M
2025-03-17 361.12 363.00 361.12 361.74 0.0M
2025-03-14 357.26 360.50 357.26 360.26 0.0M
2025-03-13 351.36 357.00 351.36 355.60 0.0M
2025-03-12 361.64 361.64 352.56 352.56 0.0M
2025-03-11 363.49 363.49 358.20 361.64 0.0M
2025-03-10 361.08 362.84 358.74 362.84 0.0M
2025-03-07 353.00 363.51 353.00 359.83 0.0M
2025-03-06 365.90 381.25 349.90 367.30 0.0M
2025-03-05 341.90 354.56 341.90 345.30 0.0M
2025-02-28 341.37 342.80 337.43 341.90 0.0M
2025-02-27 346.80 346.80 342.34 342.34 0.0M
2025-02-26 353.90 359.25 349.99 358.87 0.0M
2025-02-25 360.70 361.08 353.23 354.48 0.0M
2025-02-24 362.88 362.93 360.46 362.93 0.0M
2025-02-21 366.72 366.72 363.11 363.11 0.0M
2025-02-20 363.65 367.00 363.39 366.91 0.0M
2025-02-19 359.00 360.20 350.00 356.99 0.0M
2025-02-18 363.70 365.00 362.88 365.00 0.0M
2025-02-17 359.00 363.00 350.00 355.99 0.0M
2025-02-14 365.01 371.00 360.00 360.00 0.0M
2025-02-13 360.00 365.76 350.00 350.00 0.0M
2025-02-12 356.44 360.33 344.00 345.00 0.0M
2025-02-11 350.01 355.23 350.01 355.23 0.0M
2025-02-10 359.00 359.69 357.00 357.00 0.0M
2025-02-07 359.11 361.44 359.00 359.00 0.0M
2025-02-06 360.00 362.57 350.00 361.34 0.0M
2025-02-05 357.79 357.79 346.50 354.62 0.0M
2025-02-04 349.50 353.50 345.00 345.00 0.0M
2025-02-03 345.80 351.01 345.80 347.51 0.0M
2025-01-31 355.04 355.13 351.01 351.01 0.0M
2025-01-30 346.31 358.15 346.31 357.00 0.0M
2025-01-29 349.90 353.56 348.60 348.99 0.0M
2025-01-28 357.50 358.21 350.29 351.00 0.0M
2025-01-27 362.72 365.24 352.00 352.00 0.0M
2025-01-24 349.90 367.60 349.90 360.00 0.0M
2025-01-23 362.82 365.05 361.22 364.57 0.0M
2025-01-22 369.90 371.20 355.48 357.50 0.0M
2025-01-21 373.50 375.01 355.12 355.12 0.0M
2025-01-20 369.89 371.51 362.80 365.00 0.0M
2025-01-17 357.95 371.49 341.00 369.89 0.0M
2025-01-16 364.81 364.81 357.92 357.95 0.0M
2025-01-15 366.16 368.00 364.70 365.77 0.0M
2025-01-14 363.60 364.98 362.05 364.97 0.0M
2025-01-13 363.26 363.26 358.00 362.00 0.0M
2025-01-10 355.00 362.77 349.92 359.66 0.0M
2025-01-09 361.34 361.34 350.00 351.32 0.0M
2025-01-08 352.50 360.32 352.50 357.06 0.0M
2025-01-07 357.12 357.12 353.07 353.82 0.0M
2025-01-06 359.07 362.52 356.78 356.78 0.0M
2025-01-03 359.66 365.71 359.10 365.71 0.0M
2025-01-02 366.96 368.77 359.37 361.97 0.0M