Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 4,802.50 | 11.50 | 0.24% | 4,780.00 | 4,831.50 | 4,735.00 | 2,491,522 |
| Mar 06 2025 | 4,791.00 | -113.00 | -2.30% | 4,795.00 | 4,894.00 | 4,781.00 | 3,158,261 |
| Mar 05 2025 | 4,904.00 | 54.00 | 1.11% | 4,928.50 | 4,961.50 | 4,873.00 | 4,611,865 |
| Mar 04 2025 | 4,850.00 | -27.00 | -0.55% | 4,785.50 | 4,874.50 | 4,773.50 | 2,888,235 |
| Mar 03 2025 | 4,877.00 | 83.00 | 1.73% | 4,809.50 | 4,895.00 | 4,785.50 | 6,794,841 |
| Feb 28 2025 | 4,794.00 | -24.50 | -0.51% | 4,737.50 | 4,807.00 | 4,705.00 | 7,365,356 |
| Feb 27 2025 | 4,818.50 | -66.00 | -1.35% | 4,855.00 | 4,879.50 | 4,802.00 | 5,426,301 |
| Feb 26 2025 | 4,884.50 | 44.50 | 0.92% | 4,886.00 | 4,886.00 | 4,831.50 | 1,579,004 |
| Feb 25 2025 | 4,840.00 | -167.00 | -3.34% | 4,900.50 | 4,929.00 | 4,840.00 | 3,740,872 |
| Feb 24 2025 | 5,007.00 | -75.00 | -1.48% | 5,014.00 | 5,042.00 | 4,965.00 | 3,992,625 |
| Feb 21 2025 | 5,082.00 | 20.00 | 0.40% | 5,101.00 | 5,160.00 | 5,069.00 | 1,703,208 |
| Feb 20 2025 | 5,062.00 | 26.00 | 0.52% | 4,980.00 | 5,125.00 | 4,980.00 | 1,995,954 |
| Feb 19 2025 | 5,036.00 | -45.00 | -0.89% | 5,080.00 | 5,095.00 | 4,974.50 | 2,192,069 |
| Feb 18 2025 | 5,081.00 | -4.00 | -0.08% | 5,105.00 | 5,108.00 | 5,051.00 | 2,395,408 |
| Feb 17 2025 | 5,085.00 | 31.00 | 0.61% | 5,064.00 | 5,106.00 | 5,034.00 | 1,028,671 |
| Feb 14 2025 | 5,054.00 | 15.00 | 0.30% | 5,083.00 | 5,165.00 | 5,039.00 | 2,858,615 |
| Feb 13 2025 | 5,039.00 | 40.00 | 0.80% | 5,020.00 | 5,053.00 | 4,997.00 | 1,710,482 |
| Feb 12 2025 | 4,999.00 | 45.00 | 0.91% | 5,000.00 | 5,031.00 | 4,962.00 | 1,647,010 |
| Feb 11 2025 | 4,954.00 | -62.00 | -1.24% | 5,000.00 | 5,010.00 | 4,903.50 | 5,510,678 |
| Feb 10 2025 | 5,016.00 | 1.00 | 0.02% | 4,985.50 | 5,034.00 | 4,978.50 | 1,480,683 |
| Feb 07 2025 | 5,015.00 | -11.00 | -0.22% | 5,030.00 | 5,057.00 | 4,989.50 | 2,440,850 |
| Feb 06 2025 | 5,026.00 | 126.00 | 2.57% | 4,952.50 | 5,086.00 | 4,950.00 | 1,892,477 |
| Feb 05 2025 | 4,900.00 | 21.50 | 0.44% | 4,893.00 | 4,915.00 | 4,872.50 | 1,004,091 |
| Feb 04 2025 | 4,878.50 | 43.00 | 0.89% | 4,875.00 | 4,894.00 | 4,825.50 | 1,271,423 |
| Feb 03 2025 | 4,835.50 | -55.50 | -1.13% | 4,775.50 | 4,842.50 | 4,765.00 | 5,487,364 |
| Jan 31 2025 | 4,891.00 | 30.00 | 0.62% | 4,885.00 | 4,908.50 | 4,854.50 | 2,168,898 |
| Jan 30 2025 | 4,861.00 | 16.00 | 0.33% | 4,827.00 | 4,882.50 | 4,814.50 | 1,964,326 |
| Jan 29 2025 | 4,845.00 | 32.00 | 0.66% | 4,796.50 | 4,845.00 | 4,783.00 | 1,806,135 |
| Jan 28 2025 | 4,813.00 | -86.50 | -1.77% | 4,903.00 | 4,906.50 | 4,813.00 | 5,039,994 |
| Jan 27 2025 | 4,899.50 | -87.50 | -1.75% | 4,922.00 | 4,940.50 | 4,879.00 | 1,635,959 |
| Jan 24 2025 | 4,987.00 | 39.50 | 0.80% | 5,029.00 | 5,082.00 | 4,987.00 | 2,249,998 |
| Jan 23 2025 | 4,947.50 | -53.50 | -1.07% | 4,951.00 | 4,971.50 | 4,925.50 | 3,739,568 |
| Jan 22 2025 | 5,001.00 | -22.00 | -0.44% | 4,997.50 | 5,033.00 | 4,967.50 | 7,265,252 |
| Jan 21 2025 | 5,023.00 | -68.00 | -1.34% | 5,066.00 | 5,090.00 | 5,014.00 | 2,001,950 |
| Jan 20 2025 | 5,091.00 | 50.00 | 0.99% | 5,015.00 | 5,112.00 | 4,991.00 | 2,679,722 |
| Jan 17 2025 | 5,041.00 | 109.50 | 2.22% | 4,988.50 | 5,055.00 | 4,969.00 | 4,139,282 |
| Jan 16 2025 | 4,931.50 | -2.50 | -0.05% | 4,985.00 | 5,028.00 | 4,917.50 | 3,073,648 |
| Jan 15 2025 | 4,934.00 | 16.00 | 0.33% | 4,933.50 | 4,958.00 | 4,926.50 | 1,763,760 |
| Jan 14 2025 | 4,918.00 | 33.00 | 0.68% | 4,935.00 | 4,978.00 | 4,905.00 | 3,027,798 |
| Jan 13 2025 | 4,885.00 | 67.00 | 1.39% | 4,811.00 | 4,897.50 | 4,810.00 | 3,145,558 |
| Jan 10 2025 | 4,818.00 | 12.00 | 0.25% | 4,850.50 | 4,860.00 | 4,810.00 | 1,265,795 |
| Jan 09 2025 | 4,806.00 | 84.50 | 1.79% | 4,747.50 | 4,855.00 | 4,744.00 | 1,686,202 |
| Jan 08 2025 | 4,721.50 | 56.00 | 1.20% | 4,672.00 | 4,721.50 | 4,644.50 | 1,579,015 |
| Jan 07 2025 | 4,665.50 | -48.00 | -1.02% | 4,642.00 | 4,719.50 | 4,628.50 | 1,995,598 |
| Jan 06 2025 | 4,713.50 | 15.50 | 0.33% | 4,690.00 | 4,737.50 | 4,635.50 | 9,428,683 |
| Jan 03 2025 | 4,698.00 | -66.00 | -1.39% | 4,753.00 | 4,757.50 | 4,686.00 | 1,861,651 |
| Jan 02 2025 | 4,764.00 | 41.00 | 0.87% | 4,769.00 | 4,784.50 | 4,719.50 | 1,378,397 |
| Dec 31 2024 | 4,723.00 | 53.50 | 1.15% | 4,712.50 | 4,727.50 | 4,687.00 | 543,860 |
| Dec 30 2024 | 4,669.50 | -24.00 | -0.51% | 4,699.00 | 4,703.50 | 4,667.50 | 1,174,483 |
| Dec 27 2024 | 4,693.50 | -6.50 | -0.14% | 4,684.50 | 4,703.50 | 4,672.00 | 1,339,716 |
| Dec 24 2024 | 4,700.00 | 8.00 | 0.17% | 4,710.00 | 4,717.00 | 4,690.50 | 405,224 |
| Dec 23 2024 | 4,692.00 | 24.00 | 0.51% | 4,670.50 | 4,692.00 | 4,643.00 | 1,119,455 |
| Dec 20 2024 | 4,668.00 | -25.00 | -0.53% | 4,635.50 | 4,692.50 | 4,620.00 | 4,380,496 |
| Dec 19 2024 | 4,693.00 | -64.00 | -1.35% | 4,699.00 | 4,735.50 | 4,686.50 | 2,872,777 |
| Dec 18 2024 | 4,757.00 | -63.00 | -1.31% | 4,812.50 | 4,818.00 | 4,754.50 | 3,868,355 |
| Dec 17 2024 | 4,820.00 | -21.00 | -0.43% | 4,818.50 | 4,830.00 | 4,767.50 | 3,538,334 |
| Dec 16 2024 | 4,841.00 | -59.00 | -1.20% | 4,898.00 | 4,928.50 | 4,841.00 | 1,874,200 |
| Dec 13 2024 | 4,900.00 | -100.00 | -2.00% | 4,981.00 | 4,992.00 | 4,896.00 | 2,282,469 |
| Dec 12 2024 | 5,000.00 | -83.00 | -1.63% | 5,121.00 | 5,142.00 | 4,979.00 | 2,325,703 |
| Dec 11 2024 | 5,083.00 | -20.00 | -0.39% | 5,050.00 | 5,092.00 | 5,032.00 | 1,310,406 |
| Dec 10 2024 | 5,103.00 | -10.00 | -0.20% | 5,080.00 | 5,113.00 | 5,045.00 | 1,988,689 |
| Dec 09 2024 | 5,113.00 | 189.00 | 3.84% | 4,969.00 | 5,155.00 | 4,967.50 | 3,992,672 |
