RIO.AXRIO.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $148.29 | $149.23 | $147.20 | $147.20 | 2.18M |
| 1/14/2026 | $147.25 | $148.17 | $146.10 | $146.66 | 1.05M |
| 1/13/2026 | $143.27 | $146.99 | $143.27 | $145.53 | 1.53M |
| 1/12/2026 | $144.39 | $144.76 | $141.02 | $142.43 | 1.99M |
| 1/9/2026 | $148.54 | $149.21 | $141.94 | $143.06 | 3.70M |
| 1/8/2026 | $153.60 | $154.75 | $152.63 | $152.63 | 979,924 |
| 1/7/2026 | $154.72 | $154.73 | $152.62 | $154.73 | 881,232 |
| 1/6/2026 | $152.93 | $153.26 | $150.54 | $152.27 | 1.12M |
| 1/5/2026 | $148.29 | $150.14 | $148.00 | $149.59 | 738,086 |
| 1/2/2026 | $146.81 | $148.19 | $146.29 | $147.69 | 454,777 |
| 12/31/2025 | $146.96 | $147.53 | $145.69 | $146.82 | 1.13M |
| 12/30/2025 | $146.00 | $147.31 | $144.71 | $147.01 | 1.13M |
| 12/29/2025 | $147.55 | $148.80 | $146.53 | $146.72 | 923,576 |
| 12/28/2025 | $147.55 | $148.80 | $146.53 | $146.72 | 923,576 |
| 12/24/2025 | $147.10 | $148.00 | $146.89 | $147.50 | 369,952 |
| 12/23/2025 | $145.60 | $146.72 | $145.50 | $146.40 | 742,772 |
| 12/22/2025 | $144.00 | $145.26 | $143.64 | $144.52 | 601,094 |
| 12/19/2025 | $142.63 | $143.31 | $141.10 | $143.07 | 3.38M |
| 12/18/2025 | $143.00 | $143.89 | $142.03 | $142.88 | 1.51M |
| 12/17/2025 | $141.60 | $141.89 | $139.97 | $141.40 | 815,847 |
| 12/16/2025 | $141.59 | $142.13 | $139.79 | $140.30 | 1.05M |
| 12/15/2025 | $142.00 | $142.39 | $139.50 | $139.94 | 1.49M |
| 12/12/2025 | $141.12 | $143.53 | $141.05 | $143.40 | 1.70M |
| 12/11/2025 | $139.96 | $141.13 | $138.18 | $139.95 | 1.18M |
| 12/10/2025 | $138.50 | $138.70 | $136.79 | $137.50 | 914,492 |
| 12/9/2025 | $137.50 | $138.87 | $136.67 | $137.03 | 851,014 |
| 12/8/2025 | $136.81 | $137.36 | $135.35 | $137.18 | 1.16M |
| 12/5/2025 | $138.20 | $139.73 | $135.95 | $138.47 | 2.54M |
| 12/4/2025 | $138.00 | $140.58 | $137.09 | $140.58 | 1.83M |
| 12/3/2025 | $134.78 | $135.28 | $133.50 | $135.28 | 1.42M |
| 12/2/2025 | $135.54 | $135.58 | $133.66 | $135.03 | 1.05M |
| 12/1/2025 | $132.51 | $133.84 | $132.07 | $132.76 | 940,702 |
| 11/28/2025 | $131.40 | $132.70 | $131.21 | $132.28 | 1.07M |
| 11/27/2025 | $134.20 | $134.79 | $132.37 | $132.37 | 714,861 |
| 11/26/2025 | $133.30 | $134.22 | $132.85 | $134.18 | 1.12M |
| 11/25/2025 | $131.50 | $133.14 | $131.02 | $132.28 | 1.55M |
| 11/24/2025 | $130.35 | $130.81 | $129.18 | $129.31 | 1.73M |
| 11/21/2025 | $128.16 | $129.77 | $127.31 | $127.85 | 1.53M |
| 11/20/2025 | $129.50 | $132.43 | $129.40 | $132.12 | 1.13M |
| 11/19/2025 | $129.50 | $130.00 | $128.00 | $129.27 | 1.04M |
| 11/18/2025 | $131.77 | $132.11 | $128.50 | $129.08 | 1.20M |
| 11/17/2025 | $131.80 | $133.93 | $130.88 | $132.59 | 831,713 |
| 11/14/2025 | $131.42 | $132.13 | $130.35 | $131.85 | 973,457 |
| 11/13/2025 | $133.50 | $133.92 | $131.32 | $133.65 | 1.38M |
| 11/12/2025 | $130.30 | $133.17 | $130.26 | $132.47 | 1.38M |
| 11/11/2025 | $131.48 | $131.59 | $129.50 | $129.56 | 1.14M |
| 11/10/2025 | $129.22 | $129.97 | $128.66 | $129.79 | 699,120 |
| 11/9/2025 | $129.35 | $129.92 | $128.66 | $129.79 | 551,286 |
| 11/7/2025 | $129.51 | $130.10 | $128.05 | $129.04 | 885,433 |
| 11/6/2025 | $129.00 | $131.60 | $128.77 | $130.76 | 885,433 |
| 11/5/2025 | $127.79 | $128.00 | $125.50 | $127.84 | 1.51M |
| 11/4/2025 | $131.30 | $131.37 | $129.03 | $129.40 | 1.51M |
| 11/3/2025 | $132.86 | $133.63 | $132.04 | $132.84 | 991,563 |
| 11/2/2025 | $132.86 | $133.63 | $132.04 | $132.84 | 737,093 |
| 10/31/2025 | $133.59 | $134.70 | $132.87 | $132.87 | 1.10M |
| 10/30/2025 | $134.01 | $135.24 | $132.94 | $133.43 | 1.10M |
| 10/29/2025 | $133.49 | $134.55 | $132.07 | $133.35 | 844,550 |
| 10/28/2025 | $133.16 | $134.41 | $132.33 | $132.72 | 1.04M |
| 10/27/2025 | $132.00 | $133.49 | $131.35 | $133.49 | 1.29M |
| 10/24/2025 | $131.00 | $132.64 | $130.81 | $131.82 | 1.27M |
| 10/23/2025 | $128.62 | $130.40 | $128.47 | $129.90 | 1.79M |
| 10/22/2025 | $129.44 | $131.33 | $128.82 | $130.40 | 1.20M |
| 10/21/2025 | $132.02 | $133.24 | $131.58 | $131.89 | 1.76M |
| 10/20/2025 | $129.03 | $130.71 | $128.00 | $130.71 | 1.23M |
| 10/17/2025 | $129.19 | $130.88 | $128.39 | $130.88 | 2.41M |