Stock Trading: www.OzSuper.com Logo 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 06:16:02 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 14th 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 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 Next >>


End of day Prices (full format),

85 Days for (RIO) RIO TINTO LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
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


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 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 2026-04-15 06:16:02 thru 2026-04-15 06:16:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000