Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rio Tinto Group logo
RIO.AX
Rio Tinto Group
06:21:10
177.37 A$
0.0000 (%0.00)
Previous Close: 183.09
Day Low₺177.05
Day High₺180.58
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RIO.AX: Rio Tinto Group Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.513
CLOSE 8.513

Low

LOW 5.92

High

HIGH 9.94
DATEOPENHIGHLOWCLOSE
01/01/19916.976.976.976.97
01/02/19916.536.566.56.53
01/03/19916.356.526.356.35
01/04/19916.186.256.146.18
01/07/19916.156.236.146.15
01/08/19916.096.116.076.09
01/09/199166.085.976
01/10/19916.036.035.936.03
01/11/19916.126.126.086.12
01/14/19916.096.096.056.09
01/15/19916.046.076.046.04
01/16/19915.936.115.925.93
01/17/19916.116.115.926.11
01/18/19916.446.446.266.44
01/21/19916.566.566.356.56
01/22/19916.676.726.536.67
01/23/19916.556.616.556.55
01/24/19916.576.636.446.57
01/25/19916.676.676.616.67
01/28/19916.976.976.976.97
01/29/19916.666.676.66.66
01/30/19916.76.726.616.7
01/31/19916.726.836.76.72
02/01/19916.596.746.596.59
02/04/19916.786.786.66.78
02/05/19916.96.976.836.9
02/06/19916.877.046.876.87
02/07/19916.976.836.9
02/08/19916.976.976.836.97
02/11/19917.047.146.977.04
02/12/19917.287.317.177.28
02/13/19917.357.387.177.35
02/14/19917.217.317.147.21
02/15/19917.247.287.147.24
02/18/19917.417.457.317.41
02/19/19917.527.527.387.52
02/20/19917.357.457.357.35
02/21/19917.387.387.177.38
02/22/19917.527.527.387.52
02/25/19917.727.797.587.72
02/26/19917.627.697.557.62
02/27/19917.487.557.417.48
02/28/19917.527.587.527.52
03/01/19917.527.527.417.52
03/04/19917.457.527.417.45
03/05/19917.317.457.317.31
03/06/19917.867.897.417.86
03/07/19918.038.137.868.03
03/08/19918.038.137.968.03
03/11/19918.138.138.068.13
03/12/19918.138.28.068.13
03/13/19918.238.278.068.23
03/14/19918.348.48.348.34
03/15/19918.378.378.278.37
03/18/19918.48.518.378.4
03/19/19918.48.478.378.4
03/20/19918.378.448.348.37
03/21/19918.378.448.348.37
03/22/19918.48.448.378.4
03/25/19918.548.548.378.54
03/26/19918.618.718.548.61
03/27/19918.648.718.618.64
03/28/19918.688.688.588.68
03/29/19919.329.329.329.32
04/01/19919.329.329.329.32
04/02/19918.448.648.48.44
04/03/19918.548.588.518.54
04/04/19918.588.588.518.58
04/05/19918.448.588.348.44
04/08/19918.478.478.378.47
04/09/19918.448.478.448.44
04/10/19918.378.448.378.37
04/11/19918.48.448.378.4
04/12/19918.068.38.038.06
04/15/19918.28.28.068.2
04/16/19918.28.278.178.2
04/17/19918.48.448.278.4
04/18/19918.688.688.578.68
04/19/19918.648.688.618.64
04/22/19918.588.588.48.58
04/23/19918.548.618.478.54
04/24/19918.718.718.618.71
04/25/19919.329.329.329.32
04/26/19919.059.098.759.05
04/29/19919.439.468.999.43
04/30/19919.339.369.029.33
05/01/19919.229.339.029.22
05/02/19919.129.339.129.12
05/03/19919.059.169.059.05
05/06/19919.029.128.959.02
05/07/19918.959.098.858.95
05/08/19919.199.198.889.19
05/09/19919.029.299.029.02
05/10/19918.999.128.998.99
05/13/19918.818.958.818.81
05/14/19918.788.858.788.78
05/15/19918.818.858.688.81
05/16/19918.999.098.928.99
05/17/19918.888.998.888.88
05/20/19918.958.998.888.95
05/21/19919.029.168.999.02
05/22/19919.029.169.029.02
05/23/19918.929.028.928.92
05/24/19918.858.958.858.85
05/27/19918.818.888.818.81
05/28/19918.718.788.718.71
05/29/19918.618.758.518.61
05/30/19918.518.618.518.51
05/31/19918.588.618.518.58
06/03/19918.718.718.618.71
06/04/19918.648.758.618.64
06/05/19918.588.618.518.58
06/06/19918.588.618.548.58
06/07/19918.518.518.448.51
06/10/19919.219.219.219.21
06/11/19918.648.648.478.64
06/12/19918.758.788.718.75
06/13/19918.648.788.648.64
06/14/19918.958.958.718.95
06/17/19919.229.229.059.22
06/18/19919.229.369.169.22
06/19/19919.169.229.129.16
06/20/19918.999.058.998.99
06/21/19919.129.169.029.12
06/24/19919.059.169.059.05
06/25/19919.129.128.929.12
06/26/19919.199.199.129.19
06/27/19919.169.199.129.16
06/28/19919.299.299.199.29
07/01/19919.229.269.059.22
07/02/19919.199.469.199.19
07/03/19919.059.198.999.05
07/04/19919.129.168.999.12
07/05/19919.49.49.199.4
07/08/19919.369.49.339.36
07/09/19919.439.439.299.43
07/10/19919.49.469.299.4
07/11/19919.49.49.339.4
07/12/19919.439.469.339.43
07/15/19919.469.59.469.46
07/16/19919.579.69.469.57
07/17/19919.579.69.539.57
07/18/19919.59.539.439.5
07/19/19919.579.69.469.57
07/22/19919.779.819.69.77
07/23/19919.679.779.639.67
07/24/19919.749.779.679.74
07/25/19919.639.79.579.63
07/26/19919.79.749.639.7
07/29/19919.639.79.639.63
07/30/19919.749.749.69.74
07/31/19919.749.779.679.74
08/01/19919.779.819.79.77
08/02/19919.749.779.79.74
08/05/19919.639.679.639.63
08/06/19919.749.779.579.74
08/07/19919.879.949.849.87
08/08/19919.879.949.849.87
08/09/19919.779.849.779.77
08/12/19919.69.749.579.6
08/13/19919.59.579.469.5
08/14/19919.339.59.299.33
08/15/19919.339.49.299.33
08/16/19919.199.299.169.19
08/19/19918.929.228.888.92
08/20/19919.169.168.929.16
08/21/19919.169.229.129.16
08/22/19919.339.49.299.33
08/23/19919.229.299.129.22
08/26/19919.169.269.129.16
08/27/19919.199.199.129.19
08/28/19919.299.339.169.29
08/29/19919.269.339.229.26
08/30/19919.299.299.129.29
09/02/19919.229.269.199.22
09/03/19919.299.439.299.29
09/04/19919.169.369.129.16
09/05/19919.129.269.099.12
09/06/19919.199.199.129.19
09/09/19919.099.199.059.09
09/10/19919.059.058.999.05
09/11/19919.099.098.959.09
09/12/19919.269.269.099.26
09/13/19919.199.269.129.19
09/16/19919.129.169.059.12
09/17/19919.129.169.029.12
09/18/19919.059.089.029.05
09/19/19919.059.099.059.05
09/20/19919.059.129.029.05
09/23/19919.099.129.099.09
09/24/19919.029.098.999.02
09/25/19919.059.059.029.05
09/26/19919.129.169.059.12
09/27/19919.099.129.059.09
09/30/19919.169.269.099.16
10/01/19919.49.469.199.4
10/02/19919.269.439.269.26
10/03/19919.229.269.199.22
10/04/19919.099.229.099.09
10/07/19919.029.099.029.02
10/08/19918.648.928.618.64
10/09/19918.588.648.548.58
10/10/19918.348.448.28.34
10/11/19918.348.48.278.34
10/14/19918.518.548.378.51
10/15/19918.718.718.548.71
10/16/19918.618.718.618.61
10/17/19918.788.818.688.78
10/18/19918.788.788.688.78
10/21/19918.818.998.818.81
10/22/19918.818.888.758.81
10/23/19918.818.818.718.81
10/24/19918.818.858.788.81
10/25/19918.758.818.758.75
10/28/19918.848.848.758.84
10/29/19918.98.928.98.9
10/30/19918.959.098.918.95
10/31/19919.299.318.999.29
11/01/19919.279.379.259.27
11/04/19919.219.259.189.21
11/05/19919.299.369.219.29
11/06/19919.29.259.179.2
11/07/19919.29.29.169.2
11/08/19919.29.259.19.2
11/11/19919.179.29.139.17
11/12/19919.029.149.029.02
11/13/19918.869.028.848.86
11/14/19918.848.928.768.84
11/15/19918.838.928.818.83
11/18/19918.648.698.478.64
11/19/19918.718.758.688.71
11/20/19918.468.648.458.46
11/21/19918.438.58.48.43
11/22/19918.318.438.278.31
11/25/19918.18.258.068.1
11/26/19918.258.258.098.25
11/27/19918.398.48.288.39
11/28/19918.358.358.288.35
11/29/19918.348.368.288.34
12/02/19918.248.38.248.24
12/03/19918.48.48.248.4
12/04/19918.548.548.48.54
12/05/19918.48.68.48.4
12/06/19918.098.348.048.09
12/09/19918.068.148.058.06
12/10/19917.948.097.937.94
12/11/19917.697.937.697.69
12/12/19917.947.957.87.94
12/13/19918.048.087.918.04
12/16/19918.138.148.068.13
12/17/19918.278.278.098.27
12/18/19917.837.997.837.83
12/19/19917.837.837.587.83
12/20/19917.797.87.697.79
12/23/19917.767.87.727.76
12/24/19917.797.837.737.79
12/25/19918.958.958.958.95
12/26/19918.958.958.958.95
12/27/19917.98.017.847.9
12/30/19918.028.067.938.02
12/31/19918.278.348.068.27