Rio Tinto plc (RIO1) - Historical data, historical prices

54.22000 EUR

0.6

1.09%

Last update May 23, 8:07 AM CEST

Market closed

Day range

54.22000

54.22000

54.22000

Previous close

54.82000

Open

54.22000

Access this stock data via API

Rio Tinto plc

54.22

0.60

1.09%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 23, 2025	54.22	54.22	54.22	54.22	0	0
May 22, 2025	54.82	54.82	54.82	54.82	0	0
May 21, 2025	55.66	55.66	55.66	55.66	0	0
May 20, 2025	55.28	55.36	55.28	55.36	0.14%	10
May 19, 2025	55.30	55.30	54.88	54.88	-0.76%	182
May 16, 2025	56.09	56.09	56.09	56.09	0	0
May 15, 2025	55.62	55.62	55.62	55.62	0	0
May 14, 2025	55.94	55.94	55.73	55.73	-0.38%	50
May 13, 2025	55.26	55.26	55.26	55.26	0	0
May 12, 2025	53.75	55.67	53.75	55.67	3.57%	11
May 09, 2025	52.91	52.91	52.91	52.91	0	0
May 08, 2025	53.29	53.29	53.29	53.29	0	0
May 07, 2025	52.94	52.94	52.94	52.94	0	0
May 06, 2025	53.12	53.12	52.83	52.83	-0.55%	120
May 05, 2025	53.31	53.31	53.14	53.14	-0.32%	13
May 02, 2025	52.50	52.89	52.50	52.89	0.74%	200
Apr 30, 2025	53.59	53.59	53.59	53.59	0	0
Apr 29, 2025	53.43	53.43	53.43	53.43	0	0
Apr 28, 2025	53.72	53.72	53.43	53.43	-0.54%	25
Apr 25, 2025	54.31	54.31	54.31	54.31	0	0
Apr 24, 2025	52.98	52.98	52.98	52.98	0	0