Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	RIO	67.90	68.35	67.27	67.50	-0.33	2,330,493	22,417	67.25	68.50
2024-04-30	Z	RIO	68.70	68.80	67.77	67.83	-1.18	3,281,749	19,435	67.74	67.82
2024-04-29	Z	RIO	68.60	69.02	68.39	69.01	0.775	2,466,182	17,361	68.35	69.50
2024-04-26	Z	RIO	68.86	68.86	67.895	68.24	0.452	3,019,685	21,440	68.01	69.50
2024-04-25	Z	RIO	67.19	68.12	66.71	67.78	-0.37	2,964,646	19,404	67.55	68.50
2024-04-24	Z	RIO	68.35	68.35	67.42	68.14	1.50	3,406,403	21,346	67.50	68.12
2024-04-23	Z	RIO	65.87	66.795	65.66	66.64	-0.555	2,522,113	18,494	66.40	66.97
2024-04-22	Z	RIO	66.97	67.45	66.47	67.20	0.23	3,867,194	18,945	67.01	67.50
2024-04-19	Z	RIO	66.54	67.22	66.44	66.97	0.319	2,774,391	19,764	66.50	67.16
2024-04-18	Z	RIO	67.54	67.62	66.27	66.68	-0.095	3,823,502	22,635	66.68	66.86
2024-04-17	Z	RIO	67.55	68.01	66.5601	66.78	1.09	3,839,511	25,514	66.60	67.01
2024-04-16	Z	RIO	65.37	65.86	64.85	65.69	-1.07	3,176,955	19,932	65.01	65.97
2024-04-15	Z	RIO	67.90	68.05	66.535	66.7899	0.7999	3,848,447	24,720	66.00	66.84
2024-04-12	Z	RIO	67.50	68.05	65.99	65.99	-0.275	4,339,031	25,459	66.18	66.50
2024-04-11	Z	RIO	66.51	66.545	65.40	66.27	-0.23	2,101,533	15,737	65.51	66.50
2024-04-10	Z	RIO	65.72	66.54	65.4892	66.51	-0.765	3,062,645	21,822	66.38	66.50
2024-04-09	Z	RIO	67.38	67.71	66.6291	67.26	1.185	3,709,569	22,814	66.00	67.37
2024-04-08	Z	RIO	65.15	66.23	65.15	66.08	3.07	4,713,121	24,901	65.84	66.20
2024-04-05	Z	RIO	62.92	63.11	62.615	63.00	-0.30	3,896,758	19,857	63.00	63.18
2024-04-04	Z	RIO	65.26	65.26	63.29	63.30	-1.3001	3,151,771	21,399	62.21	64.50
2024-04-03	Z	RIO	64.46	64.80	63.72	64.60	-0.49	5,273,636	29,339	64.52	64.99
2024-04-02	Z	RIO	65.00	65.34	64.61	65.09	0.91	3,300,407	20,315	65.09	65.23
2024-04-01	Z	RIO	64.33	64.68	64.08	64.18	0.4252	2,363,369	16,496	64.15	64.77
2024-03-29	Z	RIO	63.53	63.90	63.225	63.74	0.28	0	0	63.80	63.99
2024-03-28	Z	RIO	63.53	63.90	63.225	63.74	0.28	3,254,542	18,874	63.80	63.99
2024-03-27	Z	RIO	62.42	63.49	62.37	63.46	1.29	2,217,121	14,013	63.05	63.62
2024-03-26	Z	RIO	63.03	63.07	62.15	62.17	-1.25	2,938,074	21,290	62.17	62.35
2024-03-25	Z	RIO	63.78	64.179	63.37	63.41	0.39	2,367,983	15,936	63.40	63.99
2024-03-22	Z	RIO	63.40	63.545	62.995	63.00	-1.125	2,507,939	16,073	63.01	64.50
2024-03-21	Z	RIO	64.44	64.70	64.12	64.13	0.2699	2,504,006	15,419	64.18	64.47
2024-03-20	Z	RIO	62.93	64.02	62.8358	63.87	1.055	1,940,519	14,054	64.01	64.10
2024-03-19	Z	RIO	62.94	63.145	62.705	62.81	0.54	3,094,482	19,046	62.67	63.50
2024-03-18	Z	RIO	62.96	63.04	62.25	62.27	0.09	2,450,420	15,706	51.21	62.81
2024-03-15	Z	RIO	61.78	62.35	61.6685	62.18	0.11	3,743,217	18,435	60.00	63.50
2024-03-14	Z	RIO	62.64	62.75	61.68	62.05	-1.12	3,710,878	22,429	61.70	62.12
2024-03-13	Z	RIO	62.19	63.48	62.05	63.17	0.46	4,825,132	27,399	63.04	63.42
2024-03-12	Z	RIO	63.55	63.56	62.58	62.72	0.73	4,677,624	24,228	62.24	62.65
2024-03-11	Z	RIO	61.08	62.05	61.05	62.00	-0.69	4,636,219	26,275	61.68	62.39
2024-03-08	Z	RIO	63.41	63.48	62.575	62.69	-0.98	3,068,048	19,096	62.69	63.36
2024-03-07	Z	RIO	64.11	64.335	63.61	63.67	1.41	3,408,595	19,313	63.48	64.10
2024-03-06	Z	RIO	65.20	65.49	64.83	64.85	1.05	2,617,489	17,020	64.80	66.00
2024-03-05	Z	RIO	64.06	64.285	63.6725	63.80	-1.05	2,911,740	18,812	63.50	64.70
2024-03-04	Z	RIO	64.57	64.94	64.49	64.85	-0.29	2,183,662	15,869	64.68	65.25
2024-03-01	Z	RIO	64.61	65.297	64.20	65.155	0.625	2,482,473	14,312	65.06	70.50
2024-02-29	Z	RIO	64.81	65.03	64.275	64.53	0.575	2,073,096	13,564	63.00	64.70
2024-02-28	Z	RIO	64.00	64.20	63.88	63.96	-1.02	2,158,590	15,331	63.96	64.51
2024-02-27	Z	RIO	65.34	65.48	64.65	64.98	0.315	3,071,318	19,980	64.55	70.50
2024-02-26	Z	RIO	64.59	64.72	64.105	64.65	-1.34	3,413,974	21,577	64.16	64.88
2024-02-23	Z	RIO	66.22	66.49	65.83	65.98	0.285	2,164,240	17,908	65.69	66.21
2024-02-22	Z	RIO	65.66	65.89	65.40	65.69	0.21	2,931,731	18,649	65.45	65.98
2024-02-21	Z	RIO	65.57	65.88	64.86	65.48	-0.43	2,883,293	20,789	64.80	66.20
2024-02-20	Z	RIO	67.07	67.12	65.76	65.92	-3.20	4,613,279	31,230	65.82	66.21
2024-02-19	Z	RIO	69.42	69.91	69.04	69.12	1.58	0	0	68.74	69.51
2024-02-16	Z	RIO	69.42	69.91	69.04	69.12	1.58	3,888,399	24,204	68.74	69.51
2024-02-15	Z	RIO	67.02	67.72	66.97	67.54	0.46	2,668,897	17,030	67.19	67.83
2024-02-14	Z	RIO	66.85	67.13	66.7099	67.08	0.44	1,511,345	11,640	55.19	67.50
2024-02-13	Z	RIO	67.56	67.62	66.255	66.65	-1.355	2,617,800	21,266	66.23	67.00
2024-02-12	Z	RIO	67.83	68.29	67.74	68.00	0.09	1,966,111	15,455	67.94	68.50
2024-02-09	Z	RIO	67.93	67.985	67.42	67.92	-0.19	1,783,234	14,452	67.35	68.00
2024-02-08	Z	RIO	68.02	68.32	67.715	68.11	-0.41	2,270,520	16,832	67.75	68.50
2024-02-07	Z	RIO	68.16	68.53	67.91	68.52	0.20	2,188,572	16,876	68.11	69.00
2024-02-06	Z	RIO	67.79	68.44	67.79	68.32	0.815	2,584,376	19,931	68.33	70.50
2024-02-05	Z	RIO	67.51	67.785	67.035	67.50	-0.985	2,714,213	21,659	67.00	67.85
2024-02-02	Z	RIO	68.87	69.04	68.455	68.48	-1.64	2,708,800	19,292	68.45	140.00