Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Apr-22 07:21:15 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RIO) RIO TINTO LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIO    Limits Next Section


Company Details for (RIO) RIO TINTO LIMITED

Listing Code RIO
Listing Name RIO TINTO LIMITED
GICS Sector Materials
ISIN Name RIO TINTO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIO1


Maximum Price date available .. Tuesday 21st April 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 2025

RIO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 15.2 ### 0.0
MAX 175.82 ### 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RIO    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

170 Days for (RIO) RIO TINTO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-21 Tue 173.5 ### ### 173.86 1,035,246 0 69.2 69.2 12.4
2026-Apr-20 Mon 173.2 173.2 ### 172.51 707,627 ### 36.5 36.5 12.3
2026-Apr-17 Fri ### 174 171.5 173.75 74.5 74.5 ###
2026-Apr-16 Thu 172.5 174.275 ### ### 64.3 64.3 0.0
2026-Apr-15 Wed 173.78 175.59 ### 173.82 1,017,956 89,371,447 ### ### 12.4
2026-Apr-14 Tue ### 175.82 173.48 174.29 ### ### ###
2026-Apr-13 Mon 170.8 ### 170.57 ### 683,725 58,311,486 ### ### 0.0
2026-Apr-10 Fri 170.8 ### ### 171.23 953,928 0 66.8 66.8 ###
2026-Apr-09 Thu ### ### 168.75 171.76 78.8 78.8 12.3
2026-Apr-08 Wed ### ### 170.76 ### ### ### 0.0
2026-Apr-07 Tue 166.4 166.49 ### 166.4 71.0 71.0 11.9
2026-Apr-02 Thu ### 167.8 ### ### ### ### 0.0
2026-Apr-01 Wed ### 170 ### ### 1,541,121 130,995,285 ### ### 0.0
2026-Mar-31 Tue ### ### ### 161.43 56.0 56.0 ###
2026-Mar-30 Mon 154.5 160.78 ### 160.78 90.7 90.7 11.5
2026-Mar-27 Fri ### 153.23 ### 153.23 1,106,229 ### 82.5 82.5 10.9
2026-Mar-26 Thu 150.29 151.8 ### ### ### ### 0.0
2026-Mar-25 Wed 151.8 151.8 148.2 ### ### ### 0.0
2026-Mar-24 Tue ### ### 147.22 147.56 1,255,884 92,445,621 38.6 38.6 10.5
2026-Mar-23 Mon ### ### 142.2 144.41 75.0 75.0 ###
2026-Mar-20 Fri ### ### ### ### 4,882,455 0 ### ### 0.0
2026-Mar-19 Thu 154.5 154.55 ### ### ### ### 0.0
2026-Mar-18 Wed 155.8 156.78 153.74 ### 1,035,973 ### 69.1 69.1 0.0
2026-Mar-17 Tue 158.45 159.45 154.8 ### ### ### 0.0
2026-Mar-16 Mon 153.73 ### 152.74 154.7 80.8 80.8 ###
2026-Mar-13 Fri 153.75 ### 152 157.89 1,730,587 ### 87.8 87.8 11.3
2026-Mar-12 Thu 153.78 ### ### ### 1,190,181 0 ### ### 0.0
2026-Mar-11 Wed ### ### ### ### 1,272,640 0 69.5 69.5 0.0
2026-Mar-10 Tue 154.2 155.47 ### ### 1,465,276 113,903,229 31.8 31.8 0.0
2026-Mar-09 Mon 153.5 ### 150.2 ### 1,842,872 138,399,687 ### ### 0.0
2026-Mar-06 Fri ### ### ### ### 2,130,823 0 72.0 72.0 0.0
2026-Mar-05 Thu 160.44 164.58 ### 164.58 ### ### 11.8
2026-Mar-04 Wed ### 164.25 160.2 162.7 ### ### ###
2026-Mar-03 Tue ### ### ### ### 41.1 41.1 0.0
2026-Mar-02 Mon 166.47 170.71 ### 169.44 1,088,988 92,950,570 81.3 81.3 12.1
2026-Feb-27 Fri ### 168.76 ### ### 1,908,453 ### 71.5 71.5 0.0
2026-Feb-26 Thu ### 169.5 ### ### ### ### 0.0
2026-Feb-25 Wed 162.8 163.29 161.46 ### 1,401,658 ### 32.4 32.4 0.0
2026-Feb-24 Tue 160.5 ### ### ### 1,856,271 0 40.9 40.9 0.0
2026-Feb-23 Mon 163.71 164.25 159.23 ### 31.5 31.5 0.0
2026-Feb-20 Fri ### 165.2 161.86 ### 31.4 31.4 0.0
2026-Feb-19 Thu ### ### ### 168.55 1,390,381 0 40.1 40.1 ###
2026-Feb-18 Wed 161.28 167.5 161.28 ### ### ### 0.0
2026-Feb-17 Tue ### ### ### ### 43.0 43.0 0.0
2026-Feb-16 Mon ### ### ### 162.75 2,141,254 0 14.2 14.2 11.6
2026-Feb-13 Fri ### ### ### 169.74 2,033,655 0 87.5 87.5 12.1
2026-Feb-12 Thu 167.5 168.8 165.28 168.8 1,335,683 223,112,488 ### ### 12.1
2026-Feb-11 Wed ### ### 161.72 164.56 1,062,341 ### ### ### 11.8
2026-Feb-10 Tue 163.42 ### ### 162.59 1,095,928 0 ### ### ###
2026-Feb-09 Mon ### ### ### ### 1,054,128 0 0.0
2026-Feb-06 Fri ### 161.25 156.2 ### ### ### 0.0
2026-Feb-05 Thu ### ### ### ### 1,149,455 0 48.7 48.7 0.0
2026-Feb-04 Wed ### 159.5 156 159.43 1,119,686 ### ### ### 11.4
2026-Feb-03 Tue ### 154.5 ### 152.87 ### ### ###
2026-Feb-02 Mon 150.2 ### ### ### 1,204,557 0 ### ### 0.0
2026-Jan-30 Fri ### ### 151.4 151.55 2,413,770 182,722,389 26.0 26.0 10.8
2026-Jan-29 Thu ### 157.24 151.59 ### 1,699,927 262,494,227 88.0 88.0 0.0
2026-Jan-28 Wed ### 154.82 ### 154.82 1,574,627 121,891,876 79.1 79.1 11.1
2026-Jan-27 Tue 151.2 152.76 150.81 151.2 1,889,087 286,735,070 ### ### 10.8
2026-Jan-23 Fri 150 150.72 147.89 148.72 1,849,779 276,181,253 ### ### 10.6
2026-Jan-22 Thu 155 155.8 ### ### 2,120,746 ### 21.8 21.8 0.0
2026-Jan-21 Wed ### 150.85 146.51 ### 77.3 77.3 0.0
2026-Jan-20 Tue 149.5 149.5 146.2 ### 24.2 24.2 0.0
2026-Jan-19 Mon 147 ### ### ### 1,049,083 0 76.0 76.0 0.0
2026-Jan-16 Fri 148.48 ### 147.45 148.25 2,617,357 192,964,644 ### ### ###
2026-Jan-15 Thu 148.29 149.23 147.2 147.2 2,182,989 ### 38.9 38.9 10.5
2026-Jan-14 Wed 147.25 ### ### ### 1,046,941 0 ### ### 0.0
2026-Jan-13 Tue 143.27 ### 143.27 145.53 ### ### ###
2026-Jan-12 Mon ### 144.76 ### 142.43 1,985,387 ### 23.8 23.8 ###
2026-Jan-09 Fri 148.54 149.21 ### ### 3,695,823 275,726,874 12.0 12.0 0.0
2026-Jan-08 Thu ### 154.75 ### ### 979,924 ### ### ### 0.0
2026-Jan-07 Wed 154.72 154.73 ### 154.73 ### ### 11.1
2026-Jan-06 Tue ### 153.26 150.54 152.27 ### ### ###
2026-Jan-05 Mon 148.29 ### 148 149.59 738,086 ### 74.1 74.1 10.7
2026-Jan-02 Fri 146.81 ### 146.29 ### 454,777 ### ### ### 0.0
2025-Dec-31 Wed ### 147.53 ### 146.82 1,132,785 83,559,885 ### ### 10.5
2025-Dec-30 Tue 146 ### 144.71 ### ### ### 0.0
2025-Dec-29 Mon 147.55 148.8 146.53 146.72 923,576 136,379,850 ### ### 10.5
2025-Dec-24 Wed ### 148 146.89 147.5 369,952 54,547,572 67.2 67.2 10.5
2025-Dec-23 Tue ### 146.72 145.5 146.4 742,772 ### 64.9 64.9 10.5
2025-Dec-22 Mon 144 145.26 ### 144.52 ### ### 10.3
2025-Dec-19 Fri ### ### ### ### 62.8 62.8 0.0
2025-Dec-18 Thu 143 143.89 ### 142.88 1,509,879 108,628,244 ### ### 10.2
2025-Dec-17 Wed ### 141.89 ### 141.4 815,847 ### ### ### ###
2025-Dec-16 Tue 141.59 ### 139.785 ### ### ### 0.0
2025-Dec-15 Mon 142 ### 139.5 ### ### ### 0.0
2025-Dec-12 Fri ### 143.53 ### 143.4 ### ### 10.2
2025-Dec-11 Thu ### ### ### ### ### ### 0.0
2025-Dec-10 Wed 138.5 138.7 136.79 137.5 ### ### ###
2025-Dec-09 Tue 137.5 ### ### ### ### ### 0.0
2025-Dec-08 Mon 136.81 ### 135.345 ### ### ### 0.0
2025-Dec-05 Fri 138.2 139.73 ### 138.47 69.2 69.2 ###
2025-Dec-04 Thu ### 140.58 ### 140.58 1,831,425 ### ### ### ###
2025-Dec-03 Wed 134.78 135.28 133.5 135.28 1,419,749 ### 68.5 68.5 9.7
2025-Dec-02 Tue 135.54 135.58 ### ### 1,050,472 ### ### ### 0.0
2025-Dec-01 Mon 132.51 133.84 ### 132.76 78.7 78.7 9.5
2025-Nov-28 Fri 131.4 132.7 131.21 132.28 60.4 60.4 9.4
2025-Nov-27 Thu 134.2 134.79 ### ### 27.6 27.6 0.0
2025-Nov-26 Wed ### 134.22 132.85 ### 69.2 69.2 0.0
2025-Nov-25 Tue 131.5 ### ### 132.28 1,545,687 0 ### ### 9.4
2025-Nov-24 Mon ### 130.81 ### ### ### ### 0.0
2025-Nov-21 Fri ### 129.77 ### 127.85 49.6 49.6 9.1
2025-Nov-20 Thu 129.5 132.43 129.4 ### ### ### 0.0
2025-Nov-19 Wed 129.5 ### 128 129.27 ### ### ###
2025-Nov-18 Tue 131.77 ### 128.5 ### 1,203,640 77,333,870 42.2 42.2 0.0
2025-Nov-17 Mon 131.8 ### 130.88 132.59 65.9 65.9 ###
2025-Nov-14 Fri 131.42 ### ### 131.85 973,457 0 ### ### 9.4
2025-Nov-13 Thu 133.5 ### ### ### 1,378,779 0 73.5 73.5 0.0
2025-Nov-12 Wed ### ### 130.26 132.47 1,142,040 ### 82.2 82.2 9.5
2025-Nov-11 Tue 131.48 131.59 129.5 129.56 699,120 91,266,620 ### ### 9.3
2025-Nov-10 Mon 129.22 ### ### 129.79 551,286 0 ### ### ###
2025-Nov-07 Fri 129.51 ### ### ### 45.7 45.7 0.0
2025-Nov-06 Thu 129 ### 128.77 130.76 885,325 57,001,650 ### ### ###
2025-Nov-05 Wed 127.79 128 125.5 127.84 1,505,270 190,792,972 ### ### ###
2025-Nov-04 Tue ### ### ### 129.4 ### ### 9.2
2025-Nov-03 Mon 132.86 ### ### 132.84 ### ### 9.5
2025-Oct-31 Fri 133.59 134.7 132.87 132.87 1,100,182 147,187,848 ### ### ###
2025-Oct-30 Thu ### 135.24 ### 133.43 1,094,729 74,025,574 ### ### ###
2025-Oct-29 Wed 133.49 134.55 ### ### 844,550 ### ### ### 0.0
2025-Oct-28 Tue ### 134.41 ### 132.72 1,039,924 ### ### ### 9.5
2025-Oct-27 Mon ### 133.49 ### 133.49 1,290,640 ### ### ### ###
2025-Oct-24 Fri ### ### 130.81 131.82 1,266,129 ### 75.0 75.0 9.4
2025-Oct-23 Thu ### 130.4 128.47 ### 1,789,941 ### ### ### 0.0
2025-Oct-22 Wed 129.44 ### 128.82 130.4 79.9 79.9 9.3
2025-Oct-21 Tue ### 133.24 131.58 131.89 ### ### ###
2025-Oct-20 Mon ### 130.71 128 130.71 1,226,482 158,651,579 81.5 81.5 ###
2025-Oct-17 Fri ### 130.88 ### 130.88 ### ### 9.3
2025-Oct-16 Thu 129 130.73 ### 129.27 1,211,457 79,186,886 61.6 61.6 ###
2025-Oct-15 Wed ### ### ### ### 74.5 74.5 0.0
2025-Oct-14 Tue 127.5 130.23 126.89 127.43 1,519,182 ### 35.1 35.1 9.1
2025-Oct-13 Mon ### 126 ### 125.21 42.5 42.5 ###
2025-Oct-10 Fri 126.71 126.75 124.26 ### 27.3 27.3 0.0
2025-Oct-09 Thu ### 127.4 ### 127.27 ### ### ###
2025-Oct-08 Wed 124.5 125.72 124.49 125.29 74.7 74.7 ###
2025-Oct-07 Tue ### ### 123.56 ### 853,856 52,751,223 73.9 73.9 0.0
2025-Oct-06 Mon ### 125.28 123.58 123.58 33.4 33.4 8.8
2025-Oct-03 Fri 124.47 ### 124.25 ### 63.2 63.2 0.0
2025-Oct-02 Thu ### 125.45 122.73 ### 2,060,242 255,655,429 ### ### 0.0
2025-Oct-01 Wed 122 122.78 121.7 122.58 1,278,485 ### 68.1 68.1 8.8
2025-Sep-30 Tue 123.58 124 ### ### ### ### 0.0
2025-Sep-29 Mon ### 122.5 ### 121.25 1,366,759 83,713,988 ### ### ###
2025-Sep-26 Fri 122.89 123.73 ### 123.2 64.8 64.8 8.8
2025-Sep-25 Thu 119.56 122.44 ### 121.77 3,217,781 196,992,552 81.6 81.6 8.7
2025-Sep-24 Wed ### ### 117.23 117.54 856,277 50,190,676 ### ### 8.4
2025-Sep-23 Tue ### 119.8 ### 118.28 1,763,324 ### ### ### 8.4
2025-Sep-22 Mon ### ### 114.4 ### 1,865,240 106,691,728 77.6 77.6 0.0
2025-Sep-19 Fri ### 115.85 113.84 ### ### ### 0.0
2025-Sep-18 Thu ### ### ### 115.54 35.1 35.1 8.3
2025-Sep-17 Wed ### ### 115.47 ### 1,225,083 ### 29.8 29.8 0.0
2025-Sep-16 Tue ### 117.8 ### 117.49 1,314,652 ### ### ### 8.4
2025-Sep-15 Mon ### ### 114.86 ### 35.0 35.0 0.0
2025-Sep-12 Fri ### ### 113.56 115.44 1,134,778 ### 73.6 73.6 8.2
2025-Sep-11 Thu ### ### ### 114.24 ### ### ###
2025-Sep-10 Wed ### 115.51 114.22 114.57 1,466,748 ### ### ### ###
2025-Sep-09 Tue 117.55 ### ### ### 36.8 36.8 0.0
2025-Sep-08 Mon ### ### ### 118.21 2,160,050 0 ### ### ###
2025-Sep-05 Fri 115.4 117.23 114.85 117.23 2,268,146 ### 76.4 76.4 ###
2025-Sep-04 Thu ### 116.7 ### ### ### ### 0.0
2025-Sep-03 Wed 113.55 ### ### 113.57 ### ### 8.1
2025-Sep-02 Tue ### 114.71 113.76 114.44 ### ### 8.2
2025-Sep-01 Mon 114.85 115.28 113.355 ### 1,372,888 156,945,123 ### ### 0.0
2025-Aug-29 Fri 115.75 ### ### 115.47 1,750,158 0 31.6 31.6 8.2
2025-Aug-28 Thu ### 116.57 ### 115.41 34.2 34.2 ###
2025-Aug-27 Wed 115.4 ### ### ### ### ### 0.0
2025-Aug-26 Tue 115.48 115.59 114.42 115.42 41.1 41.1 8.2
2025-Aug-25 Mon 114.53 ### 114.25 115.42 1,522,873 86,994,120 ### ### 8.2
2025-Aug-22 Fri 114.53 ### 112.52 112.71 ### ### ###
2025-Aug-21 Thu ### 114.43 ### ### 1,046,752 ### ### ### 0.0
2025-Aug-20 Wed 112.2 114.48 111.55 ### 1,216,585 137,492,353 ### ### 0.0
2025-Aug-19 Tue 112.5 ### ### ### 1,268,076 0 74.0 74.0 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     Prev Section 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 2026-04-22 07:21:15 thru 2026-04-22 07:21:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000