Rio Tinto Group (ASX:RIO)
Australia flag Australia · Delayed Price · Currency is AUD
110.90
-0.80 (-0.72%)
Aug 1, 2025, 4:17 PM AEST

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025111.40113.11110.88110.90110.90-0.72%2,193,563
Jul 31, 2025112.71114.43111.54111.70111.70-3.55%2,644,514
Jul 30, 2025116.50117.43115.81115.81115.81-0.96%971,256
Jul 29, 2025116.64118.10116.12116.93116.93-0.02%1,055,277
Jul 28, 2025118.32118.61116.62116.95116.95-1.61%1,102,056
Jul 25, 2025117.83119.27117.05118.86118.86-0.83%1,474,875
Jul 24, 2025119.53120.74118.52119.86119.860.33%3,418,053
Jul 23, 2025120.00121.81119.25119.47119.470.97%2,095,948
Jul 22, 2025115.55118.38115.05118.32118.323.37%2,363,899
Jul 21, 2025113.11115.34112.80114.46114.461.19%1,706,558
Jul 18, 2025112.21113.52111.70113.11113.111.81%2,339,746
Jul 17, 2025110.98112.14110.70111.10111.100.52%1,476,886
Jul 16, 2025110.00111.25109.50110.52110.520.22%1,130,922
Jul 15, 2025111.09111.59109.67110.28110.28-1.31%1,287,837
Jul 14, 2025112.00112.72111.35111.74111.740.58%1,034,162
Jul 11, 2025111.00112.25110.00111.10111.102.28%1,557,352
Jul 10, 2025108.00109.19107.95108.62108.620.96%1,202,017
Jul 9, 2025108.19109.11107.53107.59107.59-0.55%1,012,121
Jul 8, 2025106.61108.21105.81108.19108.19-0.40%1,297,408
Jul 7, 2025108.72109.33108.17108.62108.62-0.17%674,397
Jul 4, 2025108.31109.13107.67108.80108.80-1.32%1,658,420
Jul 3, 2025110.51111.00108.93110.25110.251.80%1,887,259
Jul 2, 2025106.18108.76105.21108.30108.302.05%1,477,715
Jul 1, 2025105.98106.55104.50106.12106.12-0.94%1,179,736
Jun 30, 2025107.26107.95105.88107.13107.13-1.69%1,742,549
Jun 27, 2025106.00109.54105.77108.97108.974.59%2,894,817
Jun 26, 2025104.17104.99104.00104.19104.19-0.11%1,432,156
Jun 25, 2025104.95105.43103.50104.30104.30-0.61%1,664,670
Jun 24, 2025104.99105.78103.60104.94104.943.05%1,846,152
Jun 23, 2025102.16102.50100.75101.83101.83-0.33%1,925,409
Jun 20, 2025103.42103.53101.82102.17102.17-1.33%4,196,654
Jun 19, 2025105.81106.05103.18103.55103.55-2.31%2,168,756
Jun 18, 2025106.40107.09105.92106.00106.00-1.07%1,770,635
Jun 17, 2025107.45108.23106.83107.15107.150.04%1,188,394
Jun 16, 2025106.50108.36106.45107.11107.110.69%2,177,016
Jun 13, 2025108.18108.40106.15106.38106.38-1.12%2,619,278
Jun 12, 2025109.00109.16107.58107.58107.58-1.65%2,221,588
Jun 11, 2025110.15110.50108.95109.38109.380.24%1,876,654
Jun 10, 2025109.33110.49108.04109.12109.12-0.44%2,076,567
Jun 6, 2025109.69110.65109.36109.60109.60-0.37%1,732,077
Jun 5, 2025109.68110.70109.41110.01110.010.30%2,007,880
Jun 4, 2025110.50110.82109.67109.68109.68-0.31%1,786,384
Jun 3, 2025110.96111.40109.73110.02110.02-0.66%1,307,866
Jun 2, 2025111.63111.96109.75110.75110.75-1.70%1,348,946
May 30, 2025112.85113.33112.24112.66112.66-0.64%3,634,572
May 29, 2025114.20114.38112.52113.39113.39-0.68%1,570,703
May 28, 2025114.81115.47114.00114.17114.17-0.94%1,994,251
May 27, 2025115.43115.74114.30115.25115.250.03%1,242,229
May 26, 2025116.55116.94114.44115.21115.21-1.53%1,418,793
May 23, 2025118.11118.69116.75117.00117.00-1.58%1,655,958