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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.5267
CLOSE 26.5669

Low

LOW 22.38

High

HIGH 30.74
DATEOPENHIGHLOWCLOSE
01/01/200123.2223.2223.2223.22
01/02/200123.2223.3923.0723.34
01/03/200123.123.122.422.4
01/04/200122.7822.9522.4922.87
01/05/200123.5723.5823.3123.37
01/08/200123.2323.423.1923.34
01/09/200123.523.9523.523.86
01/10/200123.5923.623.2323.23
01/11/200122.622.8322.5722.79
01/12/200122.9122.9922.7222.81
01/15/200122.9122.9122.6822.87
01/16/200122.9123.1722.9123.03
01/17/200122.8722.8722.3822.4
01/18/200122.5623.0322.5622.8
01/19/200122.8323.1122.8322.96
01/22/200123.1123.3923.1123.37
01/23/200123.223.6623.1923.35
01/24/200123.3423.523.3423.42
01/25/200123.4223.4223.123.19
01/26/200123.1923.1923.1923.19
01/29/200123.1523.2222.9823.19
01/30/200123.0323.0322.7522.99
01/31/200123.0323.3923.0323.2
02/01/200123.223.3323.0923.27
02/02/200123.2923.6223.2723.31
02/05/200123.3323.7523.2723.7
02/06/200123.7423.9823.7423.82
02/07/200123.723.923.6223.81
02/08/200123.724.3223.724.29
02/09/200124.4524.8424.2824.77
02/12/200125.0825.4424.9325.35
02/13/200125.6425.7125.1225.28
02/14/200124.8225.0824.8125.05
02/15/200125.1725.625.1725.54
02/16/200125.6325.8725.6325.71
02/19/200125.5725.5725.2425.26
02/20/200125.5225.8325.425.79
02/21/200125.6326.0925.5525.91
02/22/200125.832625.7625.95
02/23/200125.7926.1225.7926.07
02/26/200125.772625.5525.91
02/27/200125.8325.9125.5925.78
02/28/200125.7926.2225.7926.12
03/01/200125.9926.3825.9926.3
03/02/200126.2226.325.9826.26
03/05/200125.8726.6225.8726.46
03/06/200126.8227.1726.8227.14
03/07/200126.927.3826.8227.33
03/08/200127.6828.0127.5627.72
03/09/200127.6127.6827.2927.64
03/12/200127.6128.3927.5328.24
03/13/200127.9228.1227.7627.85
03/14/200127.1327.2126.7826.9
03/15/200126.0326.2325.8725.95
03/16/200125.9526.325.9526.19
03/19/200125.6225.6425.425.54
03/20/200126.0326.8226.0326.78
03/21/200126.4326.926.3426.66
03/22/200126.6627.2326.6627.2
03/23/200126.1526.4926.1526.26
03/26/200125.9325.9525.6325.79
03/27/200125.6125.7925.3625.4
03/28/200125.8825.9525.6325.71
03/29/200125.6426.1925.6326.03
03/30/200126.0126.0125.5525.59
04/02/200126.5226.9726.4626.88
04/03/200126.4226.9726.4226.91
04/04/200126.4326.526.326.38
04/05/200126.2126.4626.2126.38
04/06/200127.0527.4126.927.27
04/09/200127.527.6127.4127.49
04/10/200127.4927.9827.4927.91
04/11/200128.5928.9128.5928.84
04/12/200129.1829.4229.1529.26
04/13/200129.2629.2629.2629.26
04/16/200129.2629.2629.2629.26
04/17/200128.928.928.5428.58
04/18/200128.7228.8728.7128.79
04/19/200128.8829.5128.8829.49
04/20/200129.930.0929.7530
04/23/200129.9729.9929.6229.65
04/24/200129.4629.729.1829.7
04/25/200129.729.729.729.7
04/26/200129.2129.328.7928.79
04/27/200128.7928.7928.3228.37
04/30/200129.1829.4629.0629.15
05/01/200129.3429.4229.1429.14
05/02/200129.1729.4229.0929.17
05/03/200128.9529.2728.7929.12
05/04/200128.8229.0228.6628.95
05/07/200129.1829.5729.1829.42
05/08/200129.4929.729.4229.42
05/09/200128.9428.9428.4428.51
05/10/200128.5528.8528.228.8
05/11/200128.9128.9128.5128.74
05/14/200128.6328.632828.19
05/15/200128.1628.352828.3
05/16/200128.4729.0328.4729.01
05/17/200129.8330.0129.7729.82
05/18/200130.230.3629.7929.79
05/21/200129.5830.1829.5829.93
05/22/200129.9730.6729.9730.44
05/23/200130.4830.7430.2630.46
05/24/200129.8830.1929.7730.19
05/25/200129.5829.7729.3529.48
05/28/200129.4230.0129.2629.91
05/29/200129.9329.9729.529.67
05/30/200129.4629.4629.0829.09
05/31/200128.9529.3428.4328.68
06/01/200129.1829.228.7528.79
06/04/200128.5528.9928.4328.93
06/05/200129.2829.3429.129.1
06/06/200128.7829.0328.528.66
06/07/200128.6228.6228.0328.24
06/08/200128.2428.322828.25
06/11/200128.2528.2528.2528.25
06/12/200128.0628.0627.3727.37
06/13/200126.6226.8626.326.5
06/14/200126.4126.525.6725.95
06/15/200125.2325.9525.1625.9
06/18/200125.7126.4225.5926.26
06/19/200126.526.8226.1126.23
06/20/200126.2626.425.926.02
06/21/200125.4825.6225.3825.47
06/22/200125.4725.9725.3825.57
06/25/200125.6225.9925.6225.71
06/26/200125.425.4825.1725.28
06/27/200125.6625.9525.6625.88
06/28/200126.9726.9726.5126.8
06/29/200126.4226.9326.4226.93
07/02/200126.8427.5326.8227.53
07/03/200127.5328.2827.5327.97
07/04/200127.7627.827.4527.61
07/05/200127.6827.7427.3827.65
07/06/200127.527.6427.227.37
07/09/200127.127.1326.927.1
07/10/200126.8927.4526.8627.21
07/11/200127.0527.2926.8627.16
07/12/200127.1327.327.0127.22
07/13/200127.2627.7727.2627.58
07/16/200127.728.1627.6827.96
07/17/200127.9827.9827.4327.43
07/18/200127.1327.1326.5826.74
07/19/200126.526.526.0326.19
07/20/200126.2626.8226.2626.65
07/23/200126.3826.3825.8726.23
07/24/200125.7825.8725.4425.44
07/25/200124.6924.8124.2924.77
07/26/200124.1425.0424.1424.92
07/27/200125.2425.8925.2425.78
07/30/200126.0626.2325.4525.87
07/31/200125.9426.225.7526.11
08/01/200126.3126.4126.1226.37
08/02/200126.3527.126.3426.66
08/03/200126.6526.6525.9626.44
08/06/200126.4226.4226.1526.36
08/07/200126.4326.4326.1926.23
08/08/200126.1326.326.0626.15
08/09/200125.7726.3525.7126.26
08/10/200125.9126.0425.8725.95
08/13/200125.7826.0825.7825.84
08/14/200125.8726.2525.825.85
08/15/200126.0226.2325.7325.78
08/16/200125.5525.5925.3725.37
08/17/200125.2425.2924.9725.17
08/20/200125.1125.1124.6524.65
08/21/200124.8825.3124.8825.28
08/22/200125.2325.2425.0825.17
08/23/200125.5525.5725.3225.48
08/24/200126.0326.2726.0326.19
08/27/200126.5826.7326.4626.69
08/28/200126.726.7426.4626.74
08/29/200126.7426.926.6326.72
08/30/200126.8226.9926.8126.97
08/31/200126.7426.8226.5726.57
09/03/200126.7427.1926.6627.13
09/04/200126.7526.7526.5726.58
09/05/200126.9727.6826.927.66
09/06/200127.9228.1627.3227.32
09/07/200126.7627.3126.7627.23
09/10/200127.0827.0826.4226.78
09/11/200126.5926.7826.4226.68
09/12/200125.5526.2625.5525.61
09/13/200125.4826.0325.4825.51
09/14/200125.7125.8525.1625.31
09/17/200124.0624.3624.0224.17
09/18/200124.6924.8824.424.59
09/19/200124.9324.9824.5724.81
09/20/200124.3624.3623.8623.98
09/21/200122.8723.0322.4823.03
09/24/200122.7423.4722.7223.47
09/25/200123.9324.0623.7824
09/26/200124.1424.3723.9824.04
09/27/200124.0624.1724.0124.06
09/28/200124.2524.7724.2524.65
10/01/200125.3925.7925.2225.6
10/02/200125.0225.3724.9625.14
10/03/200125.1625.4425.1625.26
10/04/200125.6326.1125.4925.79
10/05/200125.9926.1525.5226.11
10/08/200125.9925.9925.1625.29
10/09/200125.4925.9125.4825.87
10/10/200125.4425.6325.0825.09
10/11/200126.2326.3425.9526.25
10/12/200126.9727.2126.7427.21
10/15/200126.7426.8226.526.73
10/16/200126.7426.926.5826.58
10/17/200126.8226.8226.2626.36
10/18/200126.0226.1125.525.59
10/19/200125.325.4425.1625.38
10/22/200125.1225.1224.8124.93
10/23/200124.9525.2424.9525.2
10/24/200125.4125.7625.425.52
10/25/200125.5825.6324.9625.16
10/26/200125.4825.725.425.6
10/29/200126.2326.4625.7126.13
10/30/200125.6825.8525.5525.75
10/31/200125.5525.5525.2425.25
11/01/200125.2925.5525.2925.4
11/02/200125.7125.7125.2625.32
11/05/200125.6125.6124.8825
11/06/200125.3425.7125.2925.71
11/07/200125.725.725.3925.39
11/08/200125.6725.7125.3225.46
11/09/200125.6725.7925.425.52
11/12/200125.8526.2925.8526.22
11/13/200126.1626.1625.7425.87
11/14/200126.6927.0326.5726.92
11/15/200127.6127.7627.3327.65
11/16/200127.6127.9627.2527.41
11/19/200127.4127.6127.4127.61
11/20/200128.228.4728.1728.47
11/21/200128.0828.0827.7628
11/22/200127.942827.5327.57
11/23/200127.4127.6127.3727.37
11/26/200127.6427.8327.5127.68
11/27/200128.4728.7928.3928.71
11/28/200128.1628.4728.0828.32
11/29/200127.7227.8427.3327.33
11/30/200127.5927.8827.3827.38
12/03/200127.9628.227.7228.12
12/04/200128.1228.3927.8728.39
12/05/200128.4828.5528.3228.48
12/06/200129.1829.5129.0329.22
12/07/200129.0329.4628.9828.98
12/10/200128.7928.9928.6828.91
12/11/200128.7128.9128.6728.91
12/12/200128.6428.8828.5128.55
12/13/200128.4528.6728.3528.45
12/14/200127.9728.0827.827.8
12/17/200127.828.3227.828.32
12/18/200128.2528.5428.2428.3
12/19/200128.4128.5528.3928.41
12/20/200128.1728.3928.0728.35
12/21/200127.9628.6727.9628.63
12/24/200128.6529.1228.6528.92
12/25/200128.9228.9228.9228.92
12/26/200128.9228.9228.9228.92
12/27/200129.1829.5529.1829.43
12/28/200129.4229.4929.2629.31
12/31/200129.4229.5829.229.35