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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0187
CLOSE 9.0274

Low

LOW 7.65

High

HIGH 10.8
DATEOPENHIGHLOWCLOSE
01/01/19928.888.888.888.88
01/02/19928.28.478.28.34
01/03/19928.348.618.318.57
01/06/19928.758.868.728.75
01/07/19928.758.778.618.69
01/08/19928.688.718.628.69
01/09/19928.688.688.628.68
01/10/19928.698.768.688.68
01/13/19928.688.848.668.84
01/14/19928.818.888.818.86
01/15/19928.958.998.918.91
01/16/19928.919.078.919.02
01/17/19928.979.028.949.02
01/20/19929.099.18.818.81
01/21/19928.798.798.628.73
01/22/19928.618.618.578.57
01/23/19928.688.718.68.66
01/24/19928.68.618.538.58
01/27/19928.888.888.888.88
01/28/19928.578.798.538.79
01/29/19928.818.838.758.81
01/30/19928.758.818.728.8
01/31/19928.88.868.798.86
02/03/19928.818.848.768.76
02/04/19928.718.718.588.61
02/05/19928.658.798.618.71
02/06/19928.668.768.668.75
02/07/19928.758.88.738.76
02/10/19928.738.778.728.77
02/11/19928.818.998.798.98
02/12/19929.019.098.999.06
02/13/19929.099.249.099.1
02/14/19929.079.139.079.12
02/17/19929.099.229.099.2
02/18/19929.279.59.279.46
02/19/19929.449.59.369.43
02/20/19929.49.439.399.4
02/21/19929.439.489.379.44
02/24/19929.49.619.49.55
02/25/19929.629.749.579.66
02/26/19929.699.79.559.57
02/27/19929.529.639.49.46
02/28/19929.439.439.359.4
03/02/19929.339.59.339.5
03/03/19929.479.549.429.47
03/04/19929.489.639.489.63
03/05/19929.669.79.449.51
03/06/19929.379.519.339.51
03/09/19929.479.59.449.46
03/10/19929.439.519.439.51
03/11/19929.569.639.559.57
03/12/19929.479.59.439.43
03/13/19929.439.489.439.46
03/16/19929.479.59.439.5
03/17/19929.489.59.49.46
03/18/19929.499.59.369.42
03/19/19929.399.429.369.4
03/20/19929.439.449.399.43
03/23/19929.439.469.49.43
03/24/19929.439.439.379.43
03/25/19929.49.49.279.33
03/26/19929.289.329.279.29
03/27/19929.39.429.39.37
03/30/19929.329.429.299.39
03/31/19929.49.519.399.5
04/01/19929.489.529.489.48
04/02/19929.469.549.439.51
04/03/19929.549.639.519.63
04/06/19929.669.89.669.78
04/07/19929.849.899.79.76
04/08/19929.59.639.439.47
04/09/19929.299.469.259.39
04/10/19929.329.659.329.63
04/13/19929.59.589.59.51
04/14/19929.489.529.469.5
04/15/19929.579.699.579.68
04/16/19929.729.839.729.83
04/17/199210.210.210.210.2
04/20/199210.210.210.210.2
04/21/19929.779.889.779.84
04/22/19929.849.849.689.77
04/23/19929.779.789.579.59
04/24/19929.629.639.489.5
04/27/19929.59.529.469.48
04/28/19929.479.59.399.43
04/29/19929.479.619.479.61
04/30/19929.689.849.689.83
05/01/19929.849.879.769.8
05/04/19929.829.839.699.7
05/05/19929.779.779.689.7
05/06/19929.779.779.629.68
05/07/19929.79.779.699.74
05/08/19929.689.729.689.72
05/11/19929.689.729.689.72
05/12/19929.779.899.769.89
05/13/19929.859.899.849.84
05/14/19929.849.879.819.87
05/15/19929.849.949.79.73
05/18/19929.79.779.579.73
05/19/19929.729.849.729.84
05/20/19929.839.989.819.98
05/21/19929.9610.079.9410.04
05/22/19921010.111010.06
05/25/199210.0910.1310.0910.11
05/26/199210.1110.119.989.99
05/27/19929.999.999.919.96
05/28/19921010.19.9910.07
05/29/199210.1110.119.9810.06
06/01/199210.0210.069.9210.02
06/02/199210.0210.0710.0210.06
06/03/199210.0310.1510.0310.15
06/04/199210.1710.2110.0910.1
06/05/199210.0710.110.0610.09
06/08/199210.810.810.810.8
06/09/199210.0710.0710.0210.04
06/10/19921010.049.9810
06/11/19929.959.999.929.98
06/12/19929.989.999.919.91
06/15/19929.949.949.929.94
06/16/19929.919.919.849.88
06/17/19929.889.889.789.81
06/18/19929.729.779.689.73
06/19/19929.659.849.639.78
06/22/19929.779.819.779.81
06/23/19929.89.839.89.81
06/24/19929.849.849.739.74
06/25/19929.729.749.689.7
06/26/19929.689.689.529.57
06/29/19929.569.639.529.63
06/30/19929.689.689.549.54
07/01/19929.559.559.489.5
07/02/19929.519.639.59.62
07/03/19929.629.79.629.7
07/06/19929.79.729.579.57
07/07/19929.559.579.59.5
07/08/19929.449.59.449.47
07/09/19929.519.519.359.44
07/10/19929.59.59.369.42
07/13/19929.429.429.399.4
07/14/19929.49.49.359.37
07/15/19929.399.399.299.31
07/16/19929.319.379.299.37
07/17/19929.379.399.229.25
07/20/19929.169.169.029.07
07/21/19929.029.149.029.13
07/22/19929.169.169.129.16
07/23/19929.099.229.069.13
07/24/19929.169.169.099.12
07/27/19929.129.189.19.12
07/28/19929.099.139.029.09
07/29/19929.139.169.069.1
07/30/19929.19.219.19.14
07/31/19929.179.189.099.16
08/03/19929.149.169.099.09
08/04/19929.139.139.099.13
08/05/19929.129.129.039.09
08/06/19929.069.068.979.01
08/07/19928.978.988.948.95
08/10/19928.959.018.889.01
08/11/19929.019.018.928.92
08/12/19928.888.98.758.76
08/13/19928.758.818.688.75
08/14/19928.688.718.618.66
08/17/19928.668.778.668.77
08/18/19928.828.848.758.75
08/19/19928.778.818.738.79
08/20/19928.758.758.68.65
08/21/19928.658.758.658.75
08/24/19928.688.688.538.54
08/25/19928.538.538.318.36
08/26/19928.48.58.48.5
08/27/19928.528.648.518.64
08/28/19928.648.778.648.75
08/31/19928.778.778.658.69
09/01/19928.668.718.648.64
09/02/19928.618.618.278.36
09/03/19928.428.58.388.43
09/04/19928.518.578.518.54
09/07/19928.548.548.458.45
09/08/19928.468.468.348.4
09/09/19928.348.428.318.31
09/10/19928.288.438.278.4
09/11/19928.538.648.538.54
09/14/19928.758.918.758.91
09/15/19928.818.848.718.81
09/16/19928.618.758.618.61
09/17/19928.618.698.518.53
09/18/19928.618.688.618.61
09/21/19928.658.758.658.75
09/22/19928.728.758.688.73
09/23/19928.688.688.578.6
09/24/19928.58.588.58.57
09/25/19928.618.648.548.55
09/28/19928.538.628.58.61
09/29/19928.648.688.588.66
09/30/19928.718.728.588.58
10/01/19928.548.548.48.51
10/02/19928.548.548.438.51
10/05/19928.458.458.368.36
10/06/19928.348.348.28.27
10/07/19928.288.348.248.27
10/08/19928.218.318.218.31
10/09/19928.348.348.248.27
10/12/19928.258.258.148.17
10/13/19928.158.158.048.04
10/14/19927.937.937.867.91
10/15/19927.897.97.867.86
10/16/19927.867.867.757.8
10/19/19927.87.837.697.76
10/20/19927.797.947.797.94
10/21/19927.998.047.978.04
10/22/19928.068.28.068.12
10/23/19928.168.278.128.25
10/26/19928.258.348.238.25
10/27/19928.238.238.098.13
10/28/19928.068.067.977.98
10/29/19927.958.057.938.04
10/30/19928.068.28.058.17
11/02/19928.178.348.178.2
11/03/19928.178.238.138.2
11/04/19928.28.248.168.23
11/05/19928.28.328.28.32
11/06/19928.38.348.258.27
11/09/19928.278.38.168.17
11/10/19928.178.177.938.05
11/11/19928.068.097.97.98
11/12/19927.988.047.797.84
11/13/19927.837.837.737.8
11/16/19927.797.797.657.69
11/17/19927.677.797.677.79
11/18/19927.827.867.767.76
11/19/19927.87.847.797.82
11/20/19927.827.937.827.93
11/23/19927.998.437.998.39
11/24/19928.348.468.348.38
11/25/19928.448.478.278.34
11/26/19928.348.358.28.2
11/27/19928.28.28.18.2
11/30/19928.28.28.098.09
12/01/19928.098.127.938.02
12/02/19927.997.997.937.99
12/03/19927.958.047.957.98
12/04/19927.957.997.957.99
12/07/19928.018.138.018.1
12/08/19928.18.438.18.32
12/09/19928.328.478.328.43
12/10/19928.478.648.438.64
12/11/19928.68.758.578.61
12/14/19928.548.718.548.66
12/15/19928.688.888.688.86
12/16/19928.818.918.798.81
12/17/19928.818.878.758.84
12/18/19928.888.918.778.77
12/21/19928.859.068.859.05
12/22/19929.059.068.958.95
12/23/19928.959.168.949.13
12/24/19929.099.249.099.22
12/25/19928.728.728.728.72
12/28/19928.728.728.728.72
12/29/19929.229.278.959.03
12/30/19929.029.058.98.9
12/31/19928.99.028.98.98