Rio Tinto Plc Common Stockのデータ

Rio Tinto Plc Common Stockの基本情報

名前 Rio Tinto Plc Common Stock
ティッカー RIO
国 Australia
上場年 2002.0
セクター Basic Industries

Rio Tinto Plc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.43 86.49 86.78 87.63 2508100.0 87.63
2021-02-12 83.8 81.85 81.98 83.66 1534600.0 83.66
2021-02-11 82.77 81.47 82.0 82.28 1812300.0 82.28
2021-02-10 83.8 81.31 83.11 83.06 2941400.0 83.06
2021-02-09 81.83 79.5 79.84 81.4 3370400.0 81.4
2021-02-08 80.45 79.05 79.11 80.29 2714200.0 80.29
2021-02-05 78.48 77.09 78.0 78.48 1501700.0 78.48
2021-02-04 77.83 76.85 77.57 77.52 1174900.0 77.52
2021-02-03 77.82 77.0 77.35 77.53 1813600.0 77.53
2021-02-02 77.41 76.47 77.25 77.0 1755000.0 77.0
2021-02-01 78.79 77.72 78.63 78.47 1745800.0 78.47
2021-01-29 78.15 76.18 77.48 76.42 1993800.0 76.42
2021-01-28 79.2 77.95 78.66 78.51 1764000.0 78.51
2021-01-27 79.95 77.46 78.44 78.69 2437100.0 78.69
2021-01-26 81.92 81.08 81.72 81.13 1435000.0 81.13
2021-01-25 81.17 80.12 80.84 81.09 1213500.0 81.09
2021-01-22 81.53 80.02 80.23 81.4 1287700.0 81.4
2021-01-21 83.27 81.42 83.19 82.39 1410300.0 82.39
2021-01-20 83.08 82.08 82.75 82.68 1420600.0 82.68
2021-01-19 82.0 80.66 81.28 81.6 1557300.0 81.6
2021-01-15 81.91 79.92 81.67 80.47 2044900.0 80.47
2021-01-14 85.03 83.34 83.44 84.84 1599000.0 84.84
2021-01-13 82.95 81.59 82.75 81.76 2024300.0 81.76
2021-01-12 84.1 82.65 82.73 84.02 1685600.0 84.02
2021-01-11 84.33 82.92 82.96 83.78 3097600.0 83.78
2021-01-08 86.9 84.95 85.5 86.69 2835900.0 86.69
2021-01-07 86.17 84.43 84.93 85.98 2888300.0 85.98
2021-01-06 83.5 81.8 82.27 82.8 2771800.0 82.8
2021-01-05 79.53 77.42 77.81 79.26 2265400.0 79.26
2021-01-04 79.35 77.39 78.98 77.39 2593800.0 77.39
2020-12-31 75.43 74.81 75.25 75.22 1006400.0 75.22
2020-12-30 76.39 75.62 76.36 75.99 1198200.0 75.99
2020-12-29 77.25 75.89 77.14 76.13 1524000.0 76.13
2020-12-28 76.78 75.29 76.6 75.59 762700.0 75.59
2020-12-24 77.05 75.53 77.01 75.94 378200.0 75.94
2020-12-23 76.47 75.43 75.99 76.13 1210700.0 76.13
2020-12-22 75.6 74.77 75.56 75.29 1375600.0 75.29
2020-12-21 76.31 74.2 74.2 76.28 2955500.0 76.28
2020-12-18 77.12 76.32 76.74 76.61 1308400.0 76.61
2020-12-17 77.64 76.45 76.97 76.6 1638200.0 76.6
2020-12-16 76.21 75.09 75.86 75.9 1264100.0 75.9
2020-12-15 76.46 74.93 75.23 76.19 3012900.0 76.19
2020-12-14 75.3 74.17 75.0 74.39 2650500.0 74.39
2020-12-11 74.21 73.35 73.45 74.12 2875000.0 74.12
2020-12-10 74.19 72.56 72.65 73.98 1999100.0 73.98
2020-12-09 72.71 71.58 72.55 72.39 2028300.0 72.39
2020-12-08 73.33 72.25 72.36 72.89 1675100.0 72.89
2020-12-07 73.57 72.46 73.21 72.97 1504300.0 72.97
2020-12-04 74.06 73.11 73.11 73.92 2017700.0 73.92
2020-12-03 73.14 71.5 72.13 72.57 2748000.0 72.57
2020-12-02 70.76 68.61 69.69 70.19 4145700.0 70.19
2020-12-01 67.65 66.26 66.26 67.51 3138400.0 67.51
2020-11-30 66.15 64.73 65.86 64.97 2372500.0 64.97
2020-11-27 66.11 65.11 65.14 66.05 1541500.0 66.05
2020-11-25 66.76 65.36 65.37 66.28 2918600.0 66.28
2020-11-24 67.91 66.28 66.33 67.65 2075500.0 67.65
2020-11-23 65.49 64.23 64.28 65.38 1760000.0 65.38
2020-11-20 63.88 63.24 63.6 63.53 1251200.0 63.53
2020-11-19 63.11 62.21 62.83 63.11 1051400.0 63.11
2020-11-18 63.94 63.03 63.6 63.09 1489100.0 63.09
2020-11-17 63.54 62.39 62.84 63.26 1864600.0 63.26
2020-11-16 63.39 62.75 63.08 63.17 1452200.0 63.17
2020-11-13 62.83 62.03 62.03 62.51 1090800.0 62.51
2020-11-12 63.0 61.82 62.15 62.06 1301400.0 62.06
2020-11-11 63.29 62.62 62.98 62.97 1846900.0 62.97
2020-11-10 63.69 62.63 63.0 62.71 3277900.0 62.71
2020-11-09 63.21 60.24 63.11 61.56 3005600.0 61.56
2020-11-06 61.2 60.1 60.55 60.83 2086100.0 60.83
2020-11-05 59.62 58.72 58.91 58.78 1827200.0 58.78
2020-11-04 57.9 56.97 57.49 57.6 2445500.0 57.6
2020-11-03 59.41 58.72 59.41 58.82 2032100.0 58.82
2020-11-02 57.9 57.05 57.78 57.41 2180100.0 57.41
2020-10-30 56.83 56.05 56.43 56.77 2324000.0 56.77
2020-10-29 56.78 55.39 55.79 56.65 2861400.0 56.65
2020-10-28 55.98 55.39 55.61 55.42 3917700.0 55.42
2020-10-27 58.3 57.4 57.61 57.95 2190300.0 57.95
2020-10-26 59.02 57.92 59.0 58.28 1816700.0 58.28
2020-10-23 60.03 59.42 59.69 59.6 1312100.0 59.6
2020-10-22 60.11 59.07 59.78 59.9 1113100.0 59.9
2020-10-21 61.01 59.68 59.7 60.22 1978200.0 60.22
2020-10-20 59.94 59.17 59.23 59.58 1367000.0 59.58
2020-10-19 60.4 59.09 59.9 59.23 1867500.0 59.23
2020-10-16 60.63 60.0 60.38 60.05 1206700.0 60.05
2020-10-15 60.73 59.47 59.5 60.55 1441400.0 60.55
2020-10-14 61.46 60.87 61.34 61.0 1365100.0 61.0
2020-10-13 61.27 60.56 61.05 61.07 1681500.0 61.07
2020-10-12 61.94 61.51 61.84 61.69 2086500.0 61.69
2020-10-09 63.14 62.05 62.96 62.09 4041200.0 62.09
2020-10-08 61.6 60.94 61.49 61.52 1387100.0 61.52
2020-10-07 61.84 60.75 60.77 61.2 1983400.0 61.2
2020-10-06 61.08 59.5 60.99 59.61 2844200.0 59.61
2020-10-05 61.35 60.61 60.64 61.23 1289100.0 61.23
2020-10-02 61.01 59.24 59.32 60.49 2398600.0 60.49
2020-10-01 60.72 59.54 60.56 59.82 1692100.0 59.82
2020-09-30 60.76 60.07 60.52 60.39 2283300.0 60.39
2020-09-29 60.76 60.06 60.51 60.21 2619900.0 60.21
2020-09-28 61.1 60.21 60.82 60.49 3094400.0 60.49
2020-09-25 60.42 59.38 59.9 60.36 2219800.0 60.36
2020-09-24 61.9 60.46 60.86 61.17 1869900.0 61.17
2020-09-23 61.43 60.29 61.28 60.4 1979100.0 60.4
2020-09-22 61.59 60.55 61.33 61.41 1883500.0 61.41
2020-09-21 62.43 60.82 62.27 61.6 2611000.0 61.6
2020-09-18 65.59 64.41 65.52 64.42 1627300.0 64.42
2020-09-17 64.97 63.83 63.89 64.72 2169700.0 64.72
2020-09-16 65.98 64.63 65.8 64.84 3231000.0 64.84
2020-09-15 66.55 65.23 66.52 65.43 3486600.0 65.43
2020-09-14 64.78 63.86 64.77 63.86 1788000.0 63.86
2020-09-11 64.33 62.5 62.72 63.94 3796500.0 63.94
2020-09-10 62.49 60.7 62.3 60.89 2100300.0 60.89
2020-09-09 62.53 61.93 62.04 61.93 1808200.0 61.93
2020-09-08 61.63 60.15 60.49 60.87 1321700.0 60.87
2020-09-04 61.86 60.1 60.96 61.5 2044000.0 61.5
2020-09-03 61.25 59.48 61.18 60.25 2695100.0 60.25
2020-09-02 62.78 61.86 62.75 62.32 1403600.0 62.32
2020-09-01 62.52 61.28 61.78 62.21 2378600.0 62.21
2020-08-31 62.03 61.19 61.98 61.23 1233300.0 61.23
2020-08-28 62.27 61.42 61.56 61.98 2143900.0 61.98
2020-08-27 62.51 60.82 62.51 61.21 1214000.0 61.21
2020-08-26 61.89 60.87 61.08 61.76 1265000.0 61.76
2020-08-25 61.34 60.46 61.2 61.04 1194700.0 61.04
2020-08-24 62.25 61.55 62.24 61.82 1079400.0 61.82
2020-08-21 61.65 60.96 61.06 61.53 1639500.0 61.53
2020-08-20 62.2 61.08 61.12 62.16 1892600.0 62.16
2020-08-19 63.76 62.13 63.65 62.23 1283100.0 62.23
2020-08-18 63.71 63.02 63.57 63.58 1816600.0 63.58
2020-08-17 63.24 62.25 62.95 62.46 1750900.0 62.46
2020-08-14 61.83 61.27 61.71 61.59 853500.0 61.59
2020-08-13 62.47 61.54 62.01 61.8 1566700.0 61.8
2020-08-12 63.32 62.15 62.49 62.32 3013900.0 62.32
2020-08-11 62.51 61.24 62.42 61.35 2063700.0 61.35
2020-08-10 62.12 61.31 61.47 61.61 1609000.0 61.61
2020-08-07 61.43 60.44 61.4 60.95 2051800.0 60.95
2020-08-06 62.76 61.88 62.25 62.46 2424900.0 62.46
2020-08-05 65.2 63.91 64.06 64.6 3370900.0 63.05
2020-08-04 62.27 61.63 61.85 61.86 3299200.0 60.38
2020-08-03 62.79 61.84 62.4 61.91 2189000.0 60.42
2020-07-31 61.07 60.24 60.71 61.04 3109800.0 59.58
2020-07-30 61.24 60.13 60.69 61.04 1733600.0 59.58
2020-07-29 62.94 61.93 62.48 62.68 1626400.0 61.18
2020-07-28 61.87 61.22 61.35 61.28 1927500.0 59.81
2020-07-27 62.65 61.43 61.59 62.57 2036300.0 61.07
2020-07-24 61.01 60.18 60.3 60.77 1302100.0 59.31
2020-07-23 61.39 60.37 61.2 60.68 1267700.0 59.22
2020-07-22 61.54 61.04 61.18 61.44 1193900.0 59.97
2020-07-21 61.9 61.3 61.42 61.31 2048100.0 59.84
2020-07-20 62.79 61.92 61.94 62.42 1782800.0 60.92
2020-07-17 62.22 61.51 61.67 62.15 1995200.0 60.66
2020-07-16 61.33 60.64 60.87 61.18 2440000.0 59.71
2020-07-15 61.61 60.47 61.56 60.87 2249400.0 59.41
2020-07-14 60.9 59.35 59.38 60.84 3333900.0 59.38
2020-07-13 60.66 58.66 60.24 58.75 3181500.0 57.34
2020-07-10 58.95 57.88 58.32 58.9 1501900.0 57.49
2020-07-09 59.05 57.8 58.79 57.96 2337300.0 56.57
2020-07-08 58.34 57.41 57.47 58.3 1983400.0 56.9
2020-07-07 57.54 56.37 56.4 56.91 2802100.0 55.54
2020-07-06 57.0 56.24 56.58 56.95 2120000.0 55.58
2020-07-02 57.16 56.15 56.71 56.29 1869500.0 54.94
2020-07-01 56.2 55.33 55.89 55.98 2369900.0 54.64
2020-06-30 56.43 55.27 55.31 56.18 1786600.0 54.83
2020-06-29 56.12 55.4 56.02 55.59 1296900.0 54.26
2020-06-26 56.72 55.75 56.71 55.8 1722600.0 54.46
2020-06-25 56.79 55.95 56.18 56.76 1686500.0 55.4
2020-06-24 56.51 55.56 56.42 55.63 2027800.0 54.3
2020-06-23 57.81 56.84 57.07 56.92 2283800.0 55.55
2020-06-22 56.4 55.87 56.1 56.12 1887400.0 54.77
2020-06-19 56.03 54.87 55.71 55.02 2479800.0 53.7
2020-06-18 56.23 55.73 55.96 56.13 2362500.0 54.78
2020-06-17 58.01 57.28 57.71 57.46 1683200.0 56.08
2020-06-16 58.45 56.85 58.2 57.45 2533100.0 56.07
2020-06-15 57.39 55.34 55.59 57.09 2710200.0 55.72
2020-06-12 58.08 56.72 57.89 57.5 3307700.0 56.12
2020-06-11 57.02 55.41 56.82 55.55 2898900.0 54.22
2020-06-10 58.91 57.9 58.33 58.57 2239200.0 57.16
2020-06-09 57.9 56.54 56.8 57.75 2212100.0 56.36
2020-06-08 58.39 57.48 58.19 58.28 2492700.0 56.88
2020-06-05 57.79 56.32 57.54 56.55 3684200.0 55.19
2020-06-04 56.68 55.9 56.21 56.65 2416000.0 55.29
2020-06-03 56.99 56.01 56.09 56.53 1850900.0 55.17
2020-06-02 56.15 55.33 55.46 55.75 3110600.0 54.41
2020-06-01 55.02 54.12 54.23 54.87 1715300.0 53.55
2020-05-29 54.08 53.07 53.28 53.92 2739100.0 52.63
2020-05-28 53.17 52.4 52.86 52.51 2259000.0 51.25
2020-05-27 52.6 51.82 52.51 52.34 2208400.0 51.08
2020-05-26 52.11 51.18 51.79 51.46 2344900.0 50.23
2020-05-22 52.28 51.26 51.5 52.12 1508800.0 50.87
2020-05-21 52.62 51.46 52.29 51.82 1962800.0 50.58
2020-05-20 52.95 52.0 52.63 52.39 1999200.0 51.13
2020-05-19 52.46 51.7 51.93 51.82 2150200.0 50.58
2020-05-18 52.0 50.88 51.11 51.42 2931000.0 50.19
2020-05-15 48.3 47.17 47.6 47.59 3319100.0 46.45
2020-05-14 46.68 44.57 44.74 46.56 3766000.0 45.44
2020-05-13 45.93 45.14 45.93 45.72 2890100.0 44.62
2020-05-12 46.5 44.97 46.31 44.99 1521100.0 43.91
2020-05-11 45.8 45.08 45.1 45.47 1721600.0 44.38
2020-05-08 47.0 46.31 46.88 46.95 1615200.0 45.82
2020-05-07 46.31 45.59 45.64 45.8 1781900.0 44.7
2020-05-06 45.28 44.36 45.2 44.51 1485900.0 43.44
2020-05-05 45.45 44.21 44.94 44.25 1972800.0 43.19
2020-05-04 44.98 44.11 44.47 44.98 2329900.0 43.9
2020-05-01 45.34 44.52 44.55 45.04 2865500.0 43.96
2020-04-30 47.01 45.87 46.37 46.19 2416200.0 45.08
2020-04-29 49.18 48.16 48.23 48.87 2338600.0 47.7
2020-04-28 47.63 46.75 47.35 46.96 1502700.0 45.83
2020-04-27 47.02 46.36 46.62 46.89 1403300.0 45.76
2020-04-24 47.06 45.97 46.99 46.5 2377500.0 45.38
2020-04-23 47.52 45.94 46.41 46.04 1471900.0 44.94
2020-04-22 46.55 45.71 46.2 46.29 2239700.0 45.18
2020-04-21 45.67 44.35 45.2 44.63 2617900.0 43.56
2020-04-20 47.8 46.35 46.91 46.4 2552600.0 45.29
2020-04-17 48.15 47.23 48.11 47.64 2250700.0 46.5
2020-04-16 46.59 45.77 46.44 46.47 2940100.0 45.36
2020-04-15 46.37 45.8 46.04 46.02 3019600.0 44.92
2020-04-14 48.95 47.74 48.42 47.99 3106300.0 46.84
2020-04-13 48.19 47.16 48.19 47.87 1557800.0 46.72
2020-04-09 48.06 46.8 46.86 47.66 3412600.0 46.52
2020-04-08 46.31 45.04 45.6 46.0 1916600.0 44.9
2020-04-07 47.19 45.71 47.15 45.73 3004400.0 44.63
2020-04-06 46.77 45.77 46.38 46.34 3474500.0 45.23
2020-04-03 46.56 44.6 46.31 45.04 3410800.0 43.96
2020-04-02 46.74 44.8 45.43 46.01 2874700.0 44.91
2020-04-01 45.62 43.98 45.06 44.17 3913100.0 43.11
2020-03-31 46.64 45.03 45.51 45.56 3434400.0 44.47
2020-03-30 45.98 43.97 45.3 44.91 3321100.0 43.83
2020-03-27 44.6 42.49 43.0 43.57 2730500.0 42.52
2020-03-26 46.1 44.28 45.22 45.4 3325500.0 44.31
2020-03-25 46.02 42.34 42.65 44.18 4558700.0 43.12
2020-03-24 42.45 39.11 39.79 42.17 4076500.0 41.16
2020-03-23 37.21 35.35 36.1 36.42 4318800.0 35.55
2020-03-20 39.49 36.44 38.53 36.57 3702000.0 35.69
2020-03-19 38.72 35.82 37.74 37.96 3744400.0 37.05
2020-03-18 39.72 36.88 38.48 38.03 3420800.0 37.12
2020-03-17 42.69 40.09 40.48 41.79 2965500.0 40.79
2020-03-16 42.12 38.82 39.1 40.26 3482600.0 39.29
2020-03-13 43.9 40.05 42.13 43.9 4905700.0 42.85
2020-03-12 39.88 37.14 39.13 38.86 6720900.0 37.93
2020-03-11 44.61 41.74 44.15 42.71 5598100.0 41.69
2020-03-10 45.94 43.54 44.98 45.8 5030100.0 44.7
2020-03-09 43.64 41.41 42.38 41.81 6536000.0 40.81
2020-03-06 46.66 45.67 46.17 46.16 4163800.0 45.05
2020-03-05 50.13 49.05 49.37 49.27 4025300.0 45.83
2020-03-04 51.52 50.1 50.69 51.48 3222800.0 47.89
2020-03-03 50.65 48.26 49.56 48.76 6984400.0 45.36
2020-03-02 48.89 46.85 47.22 48.77 6370300.0 45.37
2020-02-28 47.08 44.63 45.17 46.93 7025700.0 43.66
2020-02-27 48.33 47.01 47.84 47.26 4810000.0 43.96
2020-02-26 50.66 49.59 50.5 49.71 2398100.0 46.24
2020-02-25 51.64 50.16 51.61 50.43 2730600.0 46.91
2020-02-24 51.49 50.9 51.11 51.23 2846500.0 47.66
2020-02-21 54.71 53.98 54.3 54.62 2570100.0 50.81
2020-02-20 54.76 54.1 54.47 54.19 1242200.0 50.41
2020-02-19 54.58 54.24 54.46 54.34 904800.0 50.55
2020-02-18 54.48 54.13 54.28 54.42 796700.0 50.62