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 9.7 |
2025-Jul-08 Tue
| ###
| 108.21
| 105.81
| ###
| ###
| ###
| 1.5
| ###
| ### |
2025-Jul-07 Mon
| 108.72
| ###
| ###
| ###
| ###
| 73,340,673
| ###
| ###
| 11.2 |
2025-Jul-04 Fri
| ###
| ###
| ###
| 108.8
| 1,658,420
| 179,772,728
| 0.5
| 72.5
| ### |
2025-Jul-03 Thu
| 110.51
| ###
| ###
| 110.25
| 1,887,259
| ###
| ###
| ###
| ### |
2025-Jul-02 Wed
| ###
| 108.76
| 105.21
| ###
| ###
| ###
| ###
| ###
| 11.2 |
2025-Jul-01 Tue
| ###
| 106.55
| 104.5
| ###
| ###
| 124,491,641
| ###
| ###
| ### |
2025-Jun-30 Mon
| 107.26
| ###
| 105.88
| ###
| 1,742,549
| 186,304,626
| -0.1
| 39.0
| 11.0 |
2025-Jun-27 Fri
| ###
| 109.54
| 105.77
| ###
| ###
| 311,641,524
| ###
| 80.6
| ### |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 1,432,156
| 149,653,141
| ###
| 62.2
| ### |
2025-Jun-25 Wed
| ###
| 105.43
| 103.5
| ###
| 1,664,670
| 173,899,751
| ###
| ###
| 10.8 |
2025-Jun-24 Tue
| ###
| 105.78
| ###
| ###
| 1,846,152
| 193,273,652
| 0.0
| 34.0
| 10.8 |
2025-Jun-23 Mon
| ###
| 102.5
| 100.75
| 101.83
| ###
| 195,669,689
| -0.3
| ###
| 10.5 |
2025-Jun-20 Fri
| 103.42
| 103.53
| 101.82
| ###
| 4,196,654
| 430,891,449
| ###
| 26.2
| ### |
2025-Jun-19 Thu
| 105.81
| ###
| ###
| 103.55
| 2,168,756
| ###
| ###
| 24.5
| 10.7 |
2025-Jun-18 Wed
| 106.4
| ###
| ###
| ###
| ###
| 188,581,480
| -0.4
| 36.5
| 10.9 |
2025-Jun-17 Tue
| 107.45
| 108.23
| 106.83
| ###
| ###
| ###
| -0.3
| ###
| ### |
2025-Jun-16 Mon
| 106.5
| ###
| 106.45
| ###
| ###
| ###
| 0.6
| ###
| 11.0 |
2025-Jun-13 Fri
| ###
| 108.4
| ###
| ###
| 2,619,278
| 280,983,047
| ###
| 30.2
| ### |
2025-Jun-12 Thu
| ###
| ###
| 107.58
| 107.58
| 2,221,588
| ###
| ###
| 23.5
| ### |
2025-Jun-11 Wed
| ###
| 110.5
| ###
| ###
| 1,876,654
| ###
| ###
| ###
| ### |
2025-Jun-10 Tue
| ###
| 110.49
| ###
| ###
| ###
| ###
| ###
| 39.1
| ### |
2025-Jun-06 Fri
| ###
| ###
| 109.355
| ###
| 1,732,077
| ###
| -0.1
| ###
| ### |
2025-Jun-05 Thu
| ###
| 110.7
| 109.41
| ###
| 2,007,880
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| 110.5
| ###
| ###
| ###
| 1,786,384
| ###
| -0.7
| ###
| 11.3 |
2025-Jun-03 Tue
| ###
| 111.4
| 109.73
| ###
| ###
| ###
| -0.8
| 30.9
| 11.3 |
2025-Jun-02 Mon
| ###
| ###
| 109.75
| 110.75
| 1,348,946
| ###
| -0.8
| 34.4
| 11.4 |
2025-May-30 Fri
| 112.85
| ###
| 112.24
| ###
| 3,634,572
| ###
| ###
| 28.4
| 11.6 |
2025-May-29 Thu
| 114.2
| ###
| 112.52
| ###
| ###
| 178,196,255
| ###
| 29.4
| ### |
2025-May-28 Wed
| 114.81
| 115.47
| ###
| ###
| 1,994,251
| 228,810,388
| -0.6
| ###
| ### |
2025-May-27 Tue
| 115.43
| 115.74
| ###
| 115.25
| 1,242,229
| 142,881,179
| -0.2
| ###
| ### |
2025-May-26 Mon
| 116.55
| ###
| 114.44
| 115.21
| ###
| ###
| -1.2
| 25.8
| 11.9 |
2025-May-23 Fri
| ###
| ###
| 116.75
| ###
| 1,655,958
| 194,939,375
| -0.9
| 23.7
| ### |
2025-May-22 Thu
| ###
| 119.45
| 118.51
| 118.88
| 733,974
| 87,328,226
| ###
| ###
| 12.3 |
2025-May-21 Wed
| 119.26
| ###
| 118.54
| 119.56
| ###
| 96,960,680
| 0.3
| 73.1
| 12.3 |
2025-May-20 Tue
| 119.8
| 120.49
| 118.28
| 119.22
| ###
| ###
| -0.5
| ###
| ### |
2025-May-19 Mon
| 120
| ###
| 118.82
| 119.46
| 641,451
| 76,646,979
| -0.5
| ###
| 12.3 |
2025-May-16 Fri
| 121
| 121.88
| ###
| ###
| 1,753,775
| 212,408,459
| 0.0
| 63.9
| ### |
2025-May-15 Thu
| 119.58
| ###
| ###
| ###
| ###
| ###
| ###
| 77.7
| ### |
2025-May-14 Wed
| ###
| 120.49
| ###
| 120.49
| 959,678
| ###
| 0.3
| ###
| ### |
2025-May-13 Tue
| ###
| 120.47
| 118.8
| 119.85
| ###
| 153,900,258
| ###
| ###
| 12.4 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 958,748
| ###
| ###
| ###
| 12.1 |
2025-May-09 Fri
| 115.5
| 115.76
| ###
| ###
| 1,060,773
| 122,063,149
| -0.5
| 30.2
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| ###
| 106,874,743
| 0.1
| 60.4
| ### |
2025-May-07 Wed
| 116.22
| ###
| ###
| ###
| 1,117,858
| ###
| -0.3
| ###
| ### |
2025-May-06 Tue
| ###
| 115.51
| 114.42
| 115.26
| 827,081
| ###
| 0.0
| 33.0
| 11.9 |
2025-May-05 Mon
| 116.45
| 116.46
| 115.29
| 115.59
| ###
| 103,684,370
| ###
| 38.8
| ### |
2025-May-02 Fri
| ###
| 117.76
| ###
| ###
| 1,417,543
| ###
| 1.4
| ###
| ### |
2025-May-01 Thu
| ###
| 116.29
| ###
| ###
| 973,586
| 112,419,975
| 0.8
| ###
| 11.9 |
2025-Apr-30 Wed
| ###
| 117.4
| ###
| ###
| ###
| ###
| ###
| ###
| 12.1 |
2025-Apr-29 Tue
| ###
| ###
| ###
| 116.56
| 931,187
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| 115.46
| 115.56
| ###
| ###
| ###
| 275,107,058
| ###
| 38.8
| 11.9 |
2025-Apr-24 Thu
| 114.7
| 115.4
| 114.5
| ###
| ###
| 163,802,945
| ###
| ###
| 11.8 |
2025-Apr-23 Wed
| 113.55
| 114.54
| ###
| 113.83
| ###
| ###
| 0.2
| 67.6
| 11.7 |
2025-Apr-22 Tue
| 110.58
| ###
| 110.5
| ###
| ###
| 227,764,125
| 0.9
| 78.4
| 11.5 |
2025-Apr-17 Thu
| 109.75
| ###
| 109.75
| 111.54
| ###
| 195,973,771
| ###
| 75.1
| ### |
2025-Apr-16 Wed
| ###
| ###
| 108.25
| ###
| 1,163,320
| ###
| ###
| 23.6
| 11.2 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 111.4
| 853,683
| ###
| 0.0
| ###
| 11.5 |
2025-Apr-14 Mon
| ###
| 111.7
| 110.25
| 110.85
| ###
| ###
| ###
| 32.0
| 11.4 |
2025-Apr-11 Fri
| ###
| 109.44
| 107.27
| 109.29
| 1,856,770
| ###
| ###
| ###
| ### |
2025-Apr-10 Thu
| 111.2
| 112.29
| 109.245
| 110.59
| 1,952,228
| ###
| -0.5
| ###
| ### |
2025-Apr-09 Wed
| 105.25
| ###
| ###
| ###
| 2,664,755
| 277,787,384
| ###
| ###
| ### |
2025-Apr-08 Tue
| 108.5
| 111.73
| 108.5
| 109.48
| ###
| 249,902,578
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| 109.79
| 103.58
| 108.4
| 2,437,252
| 260,018,229
| ###
| ###
| 11.2 |
2025-Apr-04 Fri
| 110.28
| 112.7
| 107.71
| 112.7
| 1,986,272
| ###
| ###
| 87.0
| 11.6 |
2025-Apr-03 Thu
| ###
| 113.48
| 111.44
| ###
| ###
| ###
| -1.3
| ###
| ### |
2025-Apr-02 Wed
| 116.52
| 116.54
| 114.8
| ###
| ###
| 141,060,374
| ###
| 33.4
| ### |
2025-Apr-01 Tue
| ###
| 117.78
| ###
| ###
| 1,523,340
| 177,590,977
| 0.9
| ###
| 12.1 |
2025-Mar-31 Mon
| 118.2
| 118.86
| 115.49
| 115.49
| 2,152,977
| 252,275,079
| ###
| ###
| ### |
2025-Mar-28 Fri
| 119.76
| 121.56
| 119.24
| 121.26
| ###
| 150,953,787
| 1.3
| 75.5
| ### |
2025-Mar-27 Thu
| 119.88
| 120.76
| 119.83
| ###
| ###
| ###
| 0.2
| ###
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 1,395,759
| 168,586,750
| -0.1
| 33.5
| ### |
2025-Mar-25 Tue
| ###
| 119.82
| 118.5
| 118.78
| ###
| ###
| -0.2
| 38.3
| 12.2 |
2025-Mar-24 Mon
| ###
| 119.25
| 117.74
| ###
| 905,575
| ###
| 0.9
| 78.6
| 12.3 |
2025-Mar-21 Fri
| 117.59
| 119.58
| ###
| 118.58
| 3,080,480
| 364,389,979
| 0.8
| 73.8
| 12.2 |
2025-Mar-20 Thu
| ###
| 118.46
| ###
| 117.5
| 1,528,979
| ###
| ###
| 21.8
| ### |
2025-Mar-19 Wed
| ###
| ###
| 118.4
| 118.7
| ###
| 126,346,346
| ###
| 34.2
| 12.2 |
2025-Mar-18 Tue
| 119.2
| 119.73
| ###
| 119.53
| 1,091,522
| 129,825,626
| 0.3
| 70.3
| 12.3 |
2025-Mar-17 Mon
| 118.2
| 120
| ###
| 119.2
| 1,410,944
| 167,994,047
| 0.8
| 70.2
| 12.3 |
2025-Mar-14 Fri
| ###
| 118.2
| ###
| ###
| 1,384,859
| ###
| ###
| ###
| 12.1 |
2025-Mar-13 Thu
| ###
| ###
| 115.55
| ###
| 1,340,642
| ###
| -0.3
| ###
| 12.0 |
2025-Mar-12 Wed
| 117.53
| ###
| ###
| 117.23
| ###
| 217,386,078
| -0.3
| 37.5
| 12.1 |
2025-Mar-11 Tue
| ###
| 120.45
| 117.29
| ###
| 1,764,520
| ###
| ###
| 84.1
| ### |
2025-Mar-10 Mon
| ###
| ###
| 115.73
| 118.71
| 1,787,727
| 209,950,658
| ###
| 84.9
| 12.2 |
2025-Mar-07 Fri
| 115.72
| ###
| 114.41
| 115.2
| 1,521,140
| 175,235,327
| -0.4
| 40.7
| ### |
2025-Mar-06 Thu
| 114.44
| 116.2
| ###
| ###
| ###
| 243,515,825
| ###
| 69.1
| 11.8 |
2025-Mar-05 Wed
| 118.4
| ###
| ###
| 117.5
| ###
| 204,218,821
| ###
| ###
| ### |
2025-Mar-04 Tue
| 116.55
| 117.59
| 115.22
| ###
| ###
| ###
| 0.5
| ###
| ### |
2025-Mar-03 Mon
| ###
| 117.43
| ###
| 117.41
| 1,987,251
| ###
| ###
| ###
| 12.1 |
2025-Feb-28 Fri
| ###
| ###
| 112.85
| ###
| ###
| 400,797,470
| ###
| 35.6
| 11.7 |
2025-Feb-27 Thu
| 116.2
| ###
| ###
| ###
| 1,652,589
| ###
| 0.4
| 67.3
| ### |
2025-Feb-26 Wed
| 117.2
| 118.28
| ###
| ###
| 2,457,589
| 286,653,180
| ###
| ###
| 11.9 |
2025-Feb-25 Tue
| ###
| ###
| 118.7
| ###
| ###
| ###
| -0.5
| ###
| 12.3 |
2025-Feb-24 Mon
| 119.4
| 122.2
| ###
| 119.8
| ###
| 216,068,889
| ###
| 72.0
| ### |
2025-Feb-21 Fri
| 121.79
| 124.54
| 121.48
| 123.49
| 2,629,826
| ###
| ###
| 80.1
| ### |
2025-Feb-20 Thu
| ###
| 121.46
| ###
| ###
| 1,826,681
| 218,772,449
| ###
| ###
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| 126,503,227
| 0.3
| 74.2
| 12.6 |
2025-Feb-18 Tue
| ###
| ###
| 119.78
| ###
| ###
| 114,877,742
| -0.4
| 39.1
| ### |
2025-Feb-17 Mon
| ###
| 121.4
| 119.88
| ###
| 924,976
| ###
| 0.7
| 70.9
| ### |
2025-Feb-14 Fri
| 121.5
| ###
| ###
| ###
| 1,371,279
| 167,666,283
| -0.3
| ###
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.3
| 12.4 |
2025-Feb-12 Wed
| ###
| 119.41
| ###
| ###
| ###
| ###
| ###
| 39.8
| ### |
2025-Feb-11 Tue
| 119.2
| 119.77
| 117.85
| 119.71
| 1,032,821
| ###
| 0.4
| ###
| ### |
2025-Feb-10 Mon
| 119.79
| ###
| 118.75
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| 120.77
| ###
| ###
| 0.5
| 71.4
| ### |
2025-Feb-06 Thu
| ###
| 120.22
| 118.8
| ###
| 1,250,859
| 149,490,159
| ###
| 75.4
| ### |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.3
| 77.6
| ### |
2025-Feb-04 Tue
| ###
| 117.56
| ###
| 116.76
| 998,544
| ###
| ###
| ###
| 12.0 |
2025-Feb-03 Mon
| ###
| ###
| 113.55
| ###
| 1,434,621
| 164,658,625
| -0.1
| 47.7
| ### |
2025-Jan-31 Fri
| ###
| 118.78
| ###
| 117.4
| ###
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| 116.89
| 117.79
| 116.27
| ###
| 618,553
| 72,389,257
| ###
| ###
| ### |
2025-Jan-29 Wed
| ###
| ###
| ###
| 116.23
| ###
| 111,702,159
| -0.6
| ###
| 12.0 |
2025-Jan-28 Tue
| 117.83
| 118.84
| ###
| ###
| 892,882
| 105,422,577
| -0.1
| ###
| ### |
2025-Jan-24 Fri
| ###
| 118.49
| ###
| ###
| ###
| 83,633,389
| ###
| 33.2
| ### |
2025-Jan-23 Thu
| ###
| ###
| 117.5
| ###
| 876,179
| 103,687,022
| -0.3
| ###
| 12.2 |
2025-Jan-22 Wed
| 120.5
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-21 Tue
| 120.48
| ###
| ###
| ###
| ###
| 108,495,854
| ###
| ###
| ### |
2025-Jan-20 Mon
| ###
| 121.55
| ###
| ###
| ###
| ###
| ###
| 39.7
| ### |
2025-Jan-17 Fri
| 117.8
| ###
| 117.5
| 118.74
| ###
| 228,427,887
| ###
| ###
| ### |
2025-Jan-16 Thu
| 121
| ###
| ###
| ###
| ###
| ###
| -1.1
| 24.5
| ### |
2025-Jan-15 Wed
| 119.77
| 120.925
| 119.47
| 119.49
| ###
| 89,534,276
| ###
| 35.4
| 12.3 |
|
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 2025-07-09 18:36:59 thru 2025-07-09 18:36:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|