Rio Tinto Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	54.300	54.300	53.600	54.000	38.292	87,849
2021-11-12	55.000	55.100	54.000	54.300	38.504	167,701
2021-11-11	53.500	55.000	53.300	55.000	39.001	98,845
2021-11-10	52.800	53.100	52.200	53.000	37.583	69,262
2021-11-09	53.000	53.800	52.600	52.700	37.370	74,920
2021-11-08	52.700	53.500	52.200	53.100	37.653	116,262
2021-11-05	52.800	52.800	52.100	52.600	37.299	126,135
2021-11-04	53.500	53.600	52.700	52.700	37.370	107,277
2021-11-03	53.800	54.300	53.200	53.200	37.724	74,430
2021-11-02	53.500	53.500	52.600	53.200	37.724	140,810
2021-11-01	54.600	55.300	54.400	55.300	39.213	76,615
2021-10-29	54.500	55.400	54.200	55.100	39.072	88,685
2021-10-28	55.900	56.200	55.100	55.400	39.284	81,163
2021-10-27	56.400	56.600	55.800	56.100	39.781	87,364
2021-10-26	57.800	57.900	57.000	57.500	40.773	94,863
2021-10-25	56.900	57.800	56.800	57.300	40.632	45,703
2021-10-22	56.700	57.100	56.300	56.400	39.993	100,861
2021-10-21	57.100	57.400	56.000	56.000	39.710	199,730
2021-10-20	59.500	59.500	57.600	59.000	41.837	177,048
2021-10-19	60.600	61.300	60.400	61.200	43.397	36,551
2021-10-18	61.200	61.200	60.000	60.200	42.688	39,031
2021-10-15	60.400	61.300	60.000	60.600	42.972	110,044
2021-10-14	60.300	61.500	60.000	61.100	43.326	59,794

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.