Various chartings for (RIO) RIO TINTO LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 15.2
| ###
| 0.0 |
MAX
| 157.45
| ###
| 98.4 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for RIO
|
Weekly    Format Enhanced Daily Prices for RIO    Basic |
End of day Prices (Enhanced format), last 120 Days for (RIO) RIO TINTO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 9.49 |
2024-Mar-18 Mon
| ###
| 117.7
| 116.59
| 117.48
| 729,755
| 85,487,149
| -0.2
| 37.8
| ### |
2024-Mar-15 Fri
| ###
| ###
| 115.44
| ###
| 2,719,642
| 317,368,623
| 0.2
| 69.0
| ### |
2024-Mar-14 Thu
| 118.5
| ###
| ###
| ###
| ###
| ###
| 0.6
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| 207,415,181
| ###
| 67.2
| ### |
2024-Mar-12 Tue
| ###
| 116.72
| 114.88
| ###
| 1,422,483
| ###
| ###
| 27.5
| 12.2 |
2024-Mar-11 Mon
| ###
| 118.5
| 115.59
| 115.59
| 1,221,752
| ###
| -2.0
| 24.0
| ### |
2024-Mar-08 Fri
| 121.44
| 121.44
| 119.49
| 119.89
| ###
| 195,618,656
| -1.3
| ###
| ### |
2024-Mar-07 Thu
| 120.53
| ###
| 120.25
| ###
| 1,378,453
| ###
| 0.1
| ###
| ### |
2024-Mar-06 Wed
| 123.45
| ###
| 122.71
| ###
| ###
| 226,798,849
| 0.2
| 66.5
| 13.0 |
2024-Mar-05 Tue
| 124.59
| ###
| ###
| 124.77
| 1,658,274
| ###
| 0.1
| 72.1
| 13.1 |
2024-Mar-04 Mon
| 124.85
| ###
| 122.76
| 123.41
| ###
| 178,752,586
| -1.2
| ###
| 13.0 |
2024-Mar-01 Fri
| ###
| 125.5
| 124.43
| 124.87
| ###
| ###
| ###
| ###
| 13.2 |
2024-Feb-29 Thu
| ###
| 124.47
| ###
| 123.78
| 2,141,851
| 264,143,774
| ###
| 71.4
| ### |
2024-Feb-28 Wed
| ###
| 124.86
| 123
| ###
| 1,212,823
| 150,305,154
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 123.28
| 120.42
| ###
| 1,462,621
| ###
| 2.1
| 86.2
| 13.0 |
2024-Feb-26 Mon
| 123.78
| 124.77
| ###
| 122.58
| ###
| 224,274,087
| ###
| 32.0
| ### |
2024-Feb-23 Fri
| 124.5
| ###
| ###
| 124.4
| 1,111,586
| 138,442,478
| -0.1
| ###
| 13.1 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.0
| 13.1 |
2024-Feb-21 Wed
| ###
| 126.44
| 123.51
| 125.8
| ###
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,133,423
| 145,865,872
| -1.8
| ###
| 13.5 |
2024-Feb-19 Mon
| ###
| ###
| 130.58
| ###
| ###
| ###
| 0.0
| 38.9
| ### |
2024-Feb-16 Fri
| ###
| 129.24
| ###
| ###
| 1,576,974
| ###
| ###
| 70.0
| 13.6 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,415,174
| ###
| -0.9
| 26.9
| ### |
2024-Feb-14 Wed
| 127.45
| 128.58
| 126.89
| 128.26
| 1,163,584
| ###
| ###
| ###
| 13.5 |
2024-Feb-13 Tue
| ###
| ###
| 128.77
| 129
| 703,123
| 90,952,475
| ###
| ###
| ### |
2024-Feb-12 Mon
| 128.8
| ###
| 128.57
| ###
| ###
| ###
| ###
| ###
| 13.6 |
2024-Feb-09 Fri
| ###
| 130.46
| ###
| 129.87
| ###
| 159,830,328
| 0.2
| ###
| 13.7 |
2024-Feb-08 Thu
| ###
| ###
| ###
| 129.28
| 974,649
| ###
| ###
| 28.6
| 13.6 |
2024-Feb-07 Wed
| ###
| 130.83
| ###
| ###
| ###
| 122,255,085
| ###
| 64.5
| 13.7 |
2024-Feb-06 Tue
| 127.75
| ###
| 127.41
| 128.41
| 1,172,147
| ###
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 128.57
| ###
| 1,165,644
| 150,915,928
| ###
| 41.0
| 13.6 |
2024-Feb-02 Fri
| ###
| 133.825
| 131.88
| ###
| ###
| 205,338,551
| ###
| ###
| ### |
2024-Feb-01 Thu
| 131.51
| 132.44
| ###
| 132.29
| 1,126,480
| ###
| ###
| ###
| ### |
2024-Jan-31 Wed
| 131.53
| ###
| ###
| ###
| ###
| 207,852,275
| 1.1
| 73.2
| ### |
2024-Jan-30 Tue
| ###
| 133.53
| ###
| 132.46
| ###
| 78,092,749
| ###
| ###
| 14.0 |
2024-Jan-29 Mon
| 132.5
| 133.59
| 131.28
| 131.82
| ###
| 132,819,326
| ###
| 35.2
| ### |
2024-Jan-25 Thu
| 129.84
| ###
| ###
| ###
| ###
| ###
| 2.1
| ###
| 14.0 |
2024-Jan-24 Wed
| 129.45
| 130.47
| ###
| ###
| ###
| 98,168,350
| ###
| ###
| 13.6 |
2024-Jan-23 Tue
| 125.81
| ###
| 125.75
| 127.8
| 1,210,656
| 153,965,176
| 1.6
| ###
| ### |
2024-Jan-22 Mon
| ###
| 128.23
| ###
| ###
| 917,744
| ###
| 0.1
| 73.6
| ### |
2024-Jan-19 Fri
| 127.7
| ###
| 127.27
| 128
| 1,954,443
| 249,836,448
| ###
| ###
| 13.5 |
2024-Jan-18 Thu
| 125.7
| 127.25
| ###
| 126.86
| 1,281,940
| ###
| 0.9
| ###
| 13.4 |
2024-Jan-17 Wed
| ###
| 128.47
| ###
| 126.54
| 1,175,377
| 149,643,122
| ###
| ###
| ### |
2024-Jan-16 Tue
| 128.5
| 128.7
| 125.74
| ###
| ###
| 140,026,855
| ###
| ###
| ### |
2024-Jan-15 Mon
| 128.7
| ###
| 127.89
| ###
| ###
| 66,522,477
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 130.41
| ###
| ###
| ###
| 152,589,571
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| 128.4
| 989,723
| 127,345,184
| ###
| 31.3
| 13.5 |
2024-Jan-10 Wed
| ###
| 130.8
| ###
| ###
| ###
| 127,604,526
| ###
| 23.4
| 13.6 |
2024-Jan-09 Tue
| 132.4
| ###
| 131.5
| ###
| 550,026
| ###
| -0.4
| 33.1
| 13.9 |
2024-Jan-08 Mon
| 132.25
| 133.48
| 130.82
| 131.52
| 785,847
| 103,849,681
| -0.6
| 41.5
| 13.9 |
2024-Jan-05 Fri
| 134.51
| 134.55
| ###
| ###
| ###
| ###
| ###
| 22.4
| 13.9 |
2024-Jan-04 Thu
| ###
| 135.2
| ###
| 134.5
| ###
| 132,510,287
| 0.1
| ###
| 14.2 |
2024-Jan-03 Wed
| ###
| 135.8
| 134.43
| 134.72
| ###
| 92,829,274
| ###
| 35.5
| ### |
2024-Jan-02 Tue
| ###
| 136.725
| ###
| 136.57
| 432,987
| ###
| 1.1
| 76.4
| ### |
2023-Dec-29 Fri
| ###
| 135.84
| 134.7
| ###
| 733,554
| 99,227,849
| 0.5
| ###
| ### |
2023-Dec-28 Thu
| 135.5
| ###
| ###
| 136.29
| ###
| 75,220,146
| 0.6
| 70.8
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 591,754
| 80,111,656
| 0.1
| 65.7
| 14.2 |
2023-Dec-22 Fri
| 134.51
| ###
| 133.985
| 134.4
| ###
| ###
| -0.1
| ###
| 14.2 |
2023-Dec-21 Thu
| 133.25
| 135.4
| 132.51
| 134.4
| 1,179,588
| ###
| ###
| 76.6
| 14.2 |
2023-Dec-20 Wed
| 133.22
| 134.89
| 133.22
| ###
| ###
| ###
| ###
| 71.3
| ### |
2023-Dec-19 Tue
| ###
| 134.24
| ###
| 134.24
| 1,206,326
| ###
| ###
| 62.3
| 14.1 |
2023-Dec-18 Mon
| ###
| 133.7
| ###
| 133.26
| 1,545,142
| 205,395,726
| 0.7
| 73.8
| 14.0 |
2023-Dec-15 Fri
| 131.7
| ###
| 131.51
| 132.86
| ###
| ###
| 0.9
| 72.3
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.2
| 13.7 |
2023-Dec-13 Wed
| 129
| ###
| ###
| 129.5
| 1,480,923
| 192,408,920
| 0.4
| ###
| 13.6 |
2023-Dec-12 Tue
| 127.52
| 129.21
| 127.51
| 128.53
| 1,025,540
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| 128.5
| 129.89
| 128.21
| ###
| 935,129
| ###
| ###
| ###
| 13.6 |
2023-Dec-08 Fri
| ###
| 128.89
| ###
| 128.89
| ###
| 153,325,744
| ###
| ###
| ### |
2023-Dec-07 Thu
| 126.8
| 128.48
| 126.75
| 127.76
| 1,113,748
| 142,130,951
| 0.8
| ###
| 13.5 |
2023-Dec-06 Wed
| ###
| ###
| 124.75
| 126.45
| ###
| 165,369,248
| ###
| ###
| 13.3 |
2023-Dec-05 Tue
| 125.48
| 125.77
| ###
| ###
| ###
| ###
| ###
| 78.3
| ### |
2023-Dec-04 Mon
| ###
| ###
| 126.46
| ###
| ###
| 127,408,371
| ###
| ###
| 13.4 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 34.3
| 13.2 |
2023-Nov-30 Thu
| 124.5
| ###
| 124
| ###
| 2,429,354
| 303,183,379
| ###
| ###
| 13.2 |
2023-Nov-29 Wed
| 124.8
| ###
| 124
| 124.58
| ###
| ###
| -0.2
| 35.9
| 13.1 |
2023-Nov-28 Tue
| 124.5
| ###
| 123.81
| 124.88
| 814,980
| 101,843,975
| ###
| ###
| ### |
2023-Nov-27 Mon
| 126.76
| ###
| 124.87
| ###
| ###
| 94,424,748
| ###
| 33.9
| ### |
2023-Nov-24 Fri
| ###
| ###
| 126.53
| 126.8
| ###
| ###
| 0.2
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| 126.5
| 1,774,221
| ###
| -0.1
| ###
| ### |
2023-Nov-22 Wed
| 127.42
| 128.45
| 127.29
| 127.76
| ###
| ###
| ###
| ###
| 13.5 |
2023-Nov-21 Tue
| ###
| ###
| 125.8
| ###
| 2,239,044
| ###
| ###
| 76.1
| ### |
2023-Nov-20 Mon
| ###
| 125.5
| ###
| 125
| 1,427,229
| 177,761,371
| ###
| 82.3
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,978,020
| 247,509,642
| 1.0
| 77.3
| 13.2 |
2023-Nov-16 Thu
| 125.5
| ###
| ###
| ###
| ###
| 145,784,570
| ###
| 40.7
| ### |
2023-Nov-15 Wed
| 126.57
| ###
| 125.52
| ###
| 1,964,128
| 248,295,241
| -0.8
| 28.9
| ### |
2023-Nov-14 Tue
| 121.59
| 122.56
| 121.54
| 122.49
| 1,345,644
| 164,235,850
| 0.7
| ###
| 12.9 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 506,122
| 61,255,945
| ###
| 33.7
| 12.7 |
2023-Nov-10 Fri
| 120.83
| 121.52
| ###
| 120.42
| 727,689
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 119.27
| ###
| ###
| 115,796,520
| ###
| ###
| 12.7 |
2023-Nov-08 Wed
| ###
| 119.76
| 117.77
| ###
| ###
| 180,429,450
| -0.3
| ###
| 12.6 |
2023-Nov-07 Tue
| 121.44
| 122.27
| ###
| 121.81
| ###
| ###
| ###
| 68.6
| 12.8 |
2023-Nov-06 Mon
| ###
| 122.5
| 120.77
| 121.5
| ###
| 125,916,673
| -0.4
| ###
| ### |
2023-Nov-03 Fri
| 121.54
| ###
| 121.52
| ###
| 1,560,659
| ###
| 0.9
| ###
| 12.9 |
2023-Nov-02 Thu
| ###
| 121.8
| ###
| 121.76
| ###
| ###
| ###
| 63.0
| ### |
2023-Nov-01 Wed
| 118.42
| ###
| ###
| 120.44
| 1,913,427
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 116.88
| 117.58
| ###
| ###
| -1.3
| ###
| ### |
2023-Oct-30 Mon
| 117.73
| ###
| 117.5
| ###
| 985,825
| 116,746,325
| 0.5
| ###
| 12.5 |
2023-Oct-27 Fri
| ###
| 117.8
| ###
| 117.73
| ###
| 122,295,478
| ###
| ###
| 12.4 |
2023-Oct-26 Thu
| 116.2
| 117.84
| 115.41
| ###
| 1,438,683
| ###
| ###
| 80.5
| ### |
2023-Oct-25 Wed
| 115.7
| ###
| ###
| 116.27
| ###
| 171,248,472
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 113.79
| ###
| ###
| 1,183,679
| ###
| 1.2
| ###
| ### |
2023-Oct-23 Mon
| 112.51
| 112.84
| ###
| 111.85
| ###
| ###
| -0.6
| 36.4
| ### |
2023-Oct-20 Fri
| 113.87
| ###
| ###
| ###
| 1,820,349
| 207,483,379
| 0.7
| 76.1
| 12.1 |
2023-Oct-19 Thu
| ###
| ###
| 113.74
| 115.47
| 1,417,044
| 162,804,185
| 1.3
| ###
| 12.2 |
2023-Oct-18 Wed
| 118.4
| 118.4
| ###
| 117.41
| 787,541
| 92,740,828
| ###
| 30.1
| 12.4 |
2023-Oct-17 Tue
| 119.2
| 119.5
| 116.75
| ###
| ###
| ###
| -1.8
| 23.0
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| 115.72
| ###
| 86,944,143
| 1.4
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 113.58
| 114.74
| ###
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| 114.85
| 954,979
| 109,053,826
| ###
| 75.8
| 12.1 |
2023-Oct-11 Wed
| 114.25
| 115.27
| ###
| 113.79
| ###
| 132,585,954
| ###
| 27.1
| ### |
2023-Oct-10 Tue
| 113.78
| ###
| ###
| 112.2
| 1,175,889
| 132,846,059
| -1.4
| 21.4
| 11.8 |
2023-Oct-09 Mon
| 113.53
| ###
| 112.7
| 113.2
| ###
| 93,370,988
| ###
| ###
| 11.9 |
2023-Oct-06 Fri
| 112.22
| 114.24
| ###
| ###
| 1,079,521
| 122,083,029
| ###
| ###
| 11.9 |
2023-Oct-05 Thu
| 112.5
| 112.87
| 111.46
| ###
| ###
| 150,409,675
| -0.5
| ###
| 11.8 |
2023-Oct-04 Wed
| 111.7
| 113.71
| 111.51
| ###
| ###
| ###
| ###
| 88.0
| 12.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| 112.8
| 1,334,747
| 150,385,944
| 0.1
| 75.4
| ### |
2023-Oct-02 Mon
| ###
| 114.84
| ###
| 114.84
| ###
| ###
| 1.5
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 113.55
| 1,169,684
| 132,893,647
| ###
| 28.7
| 12.0 |
2023-Sep-28 Thu
| ###
| ###
| 110.8
| 112.4
| ###
| 87,035,220
| ###
| ###
| 11.8 |
2023-Sep-27 Wed
| ###
| 111.88
| ###
| ###
| ###
| 142,156,058
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for RIO    Bottom |
Basic Prices for RIO
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 17:19:28 thru 2024-03-19 17:19:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|