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

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7952
CLOSE 9.81

Low

LOW 8.45

High

HIGH 12.71
DATEOPENHIGHLOWCLOSE
01/01/19939.649.649.649.64
01/04/19938.959.178.959.16
01/05/19939.189.369.169.24
01/06/19939.099.169.029.09
01/07/19939.029.028.739.02
01/08/19938.888.888.68.68
01/11/19938.688.928.618.88
01/12/19938.888.958.778.77
01/13/19938.738.758.548.54
01/14/19938.658.818.548.81
01/15/19938.848.888.758.88
01/18/19938.878.888.818.87
01/19/19938.778.818.668.69
01/20/19938.668.798.548.73
01/21/19938.738.758.658.71
01/22/19938.728.758.688.71
01/25/19938.718.868.718.75
01/26/19938.778.848.778.79
01/27/19938.888.888.758.75
01/28/19938.718.798.688.68
01/29/19938.688.688.68.65
02/01/19938.658.688.548.61
02/02/19938.658.688.588.61
02/03/19938.618.618.548.54
02/04/19938.618.618.458.54
02/05/19938.58.688.58.65
02/08/19938.688.778.688.77
02/09/19938.779.168.768.97
02/10/19938.959.038.958.99
02/11/19938.999.078.888.88
02/12/19938.888.888.848.84
02/15/19938.818.848.758.81
02/16/19938.88.948.88.88
02/17/19938.748.848.728.76
02/18/19938.88.848.798.84
02/19/19938.818.888.768.79
02/22/19938.818.838.768.79
02/23/19938.778.818.738.73
02/24/19938.738.798.738.77
02/25/19938.778.838.738.8
02/26/19938.758.888.758.86
03/01/19938.99.278.99.25
03/02/19939.229.279.099.21
03/03/19939.229.288.998.99
03/04/19939.029.068.989.05
03/05/19939.029.069.029.05
03/08/19939.059.129.039.05
03/09/19939.19.169.079.1
03/10/19939.129.229.129.2
03/11/19939.29.399.29.33
03/12/19939.339.49.189.29
03/15/19939.099.179.029.13
03/16/19939.229.379.229.35
03/17/19939.49.619.49.55
03/18/19939.549.599.489.48
03/19/19939.569.589.479.52
03/22/19939.539.549.449.51
03/23/19939.59.579.479.55
03/24/19939.529.599.519.55
03/25/19939.549.549.469.48
03/26/19939.489.489.49.44
03/29/19939.449.469.399.42
03/30/19939.229.289.189.22
03/31/19939.259.299.149.16
04/01/19939.179.29.059.12
04/02/19939.099.229.099.16
04/05/19939.099.179.029.05
04/06/19939.079.099.029.07
04/07/19939.039.068.888.94
04/08/19938.999.068.989.01
04/09/19939.839.839.839.83
04/12/19939.839.839.839.83
04/13/19939.079.279.069.22
04/14/19939.259.359.259.32
04/15/19939.349.479.339.42
04/16/19939.379.399.279.31
04/19/19939.359.359.229.22
04/20/19939.229.279.179.22
04/21/19939.229.228.959.03
04/22/19939.069.229.069.18
04/23/19939.199.29.129.14
04/26/19939.139.139.129.13
04/27/19939.169.169.029.09
04/28/19939.069.139.069.09
04/29/19939.069.098.958.99
04/30/19939.019.068.958.99
05/03/19939.029.038.989.02
05/04/19939.029.058.979.01
05/05/19938.999.028.959.02
05/06/19939.029.249.029.12
05/07/19939.189.189.029.02
05/10/19938.998.998.878.87
05/11/19938.958.998.928.95
05/12/19938.989.068.989.02
05/13/19939.099.098.948.97
05/14/19938.979.028.889.02
05/17/19938.978.978.818.88
05/18/19938.848.848.718.8
05/19/19938.818.818.648.68
05/20/19938.698.698.588.61
05/21/19938.68.728.588.66
05/24/19938.648.728.68.64
05/25/19938.648.758.628.75
05/26/19938.869.028.868.92
05/27/19938.959.168.959.14
05/28/19939.229.299.039.12
05/31/19939.079.078.768.81
06/01/19938.818.848.738.79
06/02/19938.818.888.778.87
06/03/19938.888.998.888.99
06/04/19938.959.018.949.01
06/07/19938.988.988.958.97
06/08/19938.948.948.838.86
06/09/19938.818.868.698.77
06/10/19938.818.948.778.94
06/11/19938.918.948.888.91
06/14/19939.469.469.469.46
06/15/19938.939.128.929.09
06/16/19939.099.179.099.14
06/17/19939.169.319.139.29
06/18/19939.279.289.189.22
06/21/19939.229.259.139.16
06/22/19939.159.189.039.06
06/23/19938.978.978.818.88
06/24/19938.888.928.818.91
06/25/19938.948.948.798.8
06/28/19938.88.958.88.87
06/29/19938.919.028.818.81
06/30/19938.839.018.838.95
07/01/19938.959.128.959.09
07/02/19939.099.139.039.13
07/05/19939.039.149.039.09
07/06/19939.129.149.029.05
07/07/19939.059.149.059.12
07/08/19939.189.229.169.16
07/09/19939.189.279.139.22
07/12/19939.229.59.229.48
07/13/19939.489.529.449.47
07/14/19939.479.519.359.35
07/15/19939.429.449.339.39
07/16/19939.369.369.169.16
07/19/19939.169.189.19.13
07/20/19939.149.379.139.29
07/21/19939.359.479.359.44
07/22/19939.49.49.319.32
07/23/19939.319.49.299.4
07/26/19939.439.439.249.25
07/27/19939.279.489.279.33
07/28/19939.359.379.289.37
07/29/19939.379.479.379.44
07/30/19939.479.619.479.54
08/02/19939.529.639.529.54
08/03/19939.569.659.569.65
08/04/19939.599.919.599.87
08/05/19939.879.959.879.92
08/06/19939.79.879.639.78
08/09/19939.89.819.749.81
08/10/19939.819.959.819.89
08/11/19939.8410.049.8410.02
08/12/19939.9810.189.9810.15
08/13/199310.1410.1710.0410.07
08/16/199310.0710.2510.0710.17
08/17/199310.2210.3210.2210.25
08/18/199310.2410.2810.1410.15
08/19/199310.3210.4510.3210.44
08/20/199310.4310.5910.3910.5
08/23/199310.5310.6610.5310.63
08/24/199310.6310.6510.510.5
08/25/199310.5310.5910.510.54
08/26/199310.5210.6610.5210.62
08/27/199310.6210.6610.5610.66
08/30/199310.6210.8410.6210.73
08/31/199310.7310.7710.5910.77
09/01/199310.810.9510.7910.93
09/02/199310.9411.0310.8610.93
09/03/199310.7310.8610.6610.84
09/06/199310.8610.9510.7310.93
09/07/199310.8910.9110.810.89
09/08/199310.7310.8410.7310.77
09/09/199310.7610.810.6310.71
09/10/199310.7310.7810.6310.73
09/13/199310.7610.7610.510.59
09/14/199310.3910.510.3210.41
09/15/199310.4110.4110.2210.29
09/16/199310.3210.3210.1810.18
09/17/199310.2510.3910.2110.3
09/20/199310.310.3310.2510.32
09/21/199310.2910.310.2510.26
09/22/199310.2810.3310.2810.29
09/23/199310.2810.2910.1810.19
09/24/199310.2510.3210.1110.11
09/27/199310.110.1910.0710.14
09/28/199310.1510.1810.0910.18
09/29/199310.1710.1810.1310.15
09/30/199310.1810.2110.1410.15
10/01/199310.1510.1710.0910.17
10/04/199310.1510.2110.1110.14
10/05/199310.1410.1810.1110.11
10/06/199310.1810.5910.1710.54
10/07/199310.5410.7110.510.52
10/08/199310.5910.5910.4810.48
10/11/199310.4810.5110.4810.48
10/12/199310.5110.5610.4110.56
10/13/199310.5910.6610.5910.59
10/14/199310.4510.5210.3910.44
10/15/199310.5210.5410.3510.44
10/18/199310.4410.6210.4410.59
10/19/199310.5910.7410.5910.67
10/20/199310.6710.6710.510.6
10/21/199310.5910.610.5410.59
10/22/199310.5810.5810.510.52
10/25/199310.5510.5510.4310.5
10/26/199310.5210.5910.4310.59
10/27/199310.5510.5610.4710.55
10/28/199310.5510.810.5510.76
10/29/199310.811.1910.7911.15
11/01/199311.1411.4211.1411.34
11/02/199311.3411.3411.2111.26
11/03/199311.1911.2111.0411.04
11/04/199310.9411.0810.9311.04
11/05/199311.0211.0710.810.92
11/08/199310.8610.8610.710.73
11/09/199310.7110.810.6710.7
11/10/199310.710.7310.5910.59
11/11/199310.5610.6610.5110.51
11/12/199310.5210.6610.5210.66
11/15/199310.710.8410.5910.66
11/16/199310.6610.8210.610.8
11/17/199310.8511.0210.7810.86
11/18/199310.8611.0410.8611.04
11/19/19931111.1410.9511.11
11/22/199311.0711.1211.0311.12
11/23/199311.0411.1110.8610.86
11/24/199311.0411.2211.0411.21
11/25/199311.2211.3411.2111.34
11/26/199311.3811.6211.3811.59
11/29/199311.5611.5911.3611.49
11/30/199311.4111.5211.3711.45
12/01/199311.4811.4811.2211.23
12/02/199311.3111.5211.3111.52
12/03/199311.5211.6211.4811.62
12/06/199311.6411.7111.6411.7
12/07/199311.71211.711.93
12/08/199311.9712.0311.7811.82
12/09/199311.8911.8911.7911.89
12/10/199311.911.9411.8911.94
12/13/199311.9612.2311.9312.23
12/14/199312.3112.4112.0312.08
12/15/199312.0312.0311.7511.88
12/16/199311.911.9211.7411.81
12/17/199311.8211.911.8211.89
12/20/199311.9712.0311.9712.03
12/21/199311.9711.9811.7511.79
12/22/199311.7411.7411.6411.68
12/23/199311.7512.0311.7512.01
12/24/19931212.231212.23
12/27/199312.312.312.312.3
12/28/199312.312.312.312.3
12/29/199312.3512.4412.2912.41
12/30/199312.4412.5912.4412.57
12/31/199312.5712.7112.512.57