(RIO) RIO TINTO LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 26-Apr-15 08:37:40 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RIO) RIO TINTO LIMITED Daily Prices...

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 14th April 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 2025

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

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	15.2	###	0.0
MAX	175.82	###	98.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 Next >>

End of day Prices (full format),

43 Days for (RIO) RIO TINTO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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

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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 Next >>

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-15 20:37:40 thru 2026-04-15 20:37:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000