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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9617
CLOSE 25.9626

Low

LOW 22.08

High

HIGH 29.66
DATEOPENHIGHLOWCLOSE
01/01/200326.7826.7826.7826.78
01/02/200326.8227.0126.727.01
01/03/200327.2127.5827.2127.56
01/06/200327.8427.8727.4227.53
01/07/200327.9327.9627.6127.8
01/08/200327.7927.8727.5327.61
01/09/200327.4527.6127.3127.61
01/10/200327.5127.5327.3127.43
01/13/200327.2727.2726.9827.16
01/14/200327.2327.427.1727.38
01/15/200327.2927.2927.0127.06
01/16/200326.4126.7426.3726.62
01/17/200326.2326.4226.2326.32
01/20/200326.2326.3426.1126.23
01/21/200326.3426.3726.2326.34
01/22/200326.1926.1925.9625.96
01/23/200325.2525.5425.2525.44
01/24/200325.5525.6725.4225.61
01/27/200325.6125.6125.6125.61
01/28/200324.5724.8924.4924.83
01/29/200325.3325.4425.2325.36
01/30/200324.8825.3624.8825.34
01/31/200325.1725.3824.9425.18
02/03/200325.2425.625.2425.5
02/04/200326.1926.1925.9525.96
02/05/200325.8725.925.7525.82
02/06/200326.0326.2525.9725.99
02/07/200326.0826.3226.0826.28
02/10/200326.1926.2625.9126.01
02/11/200326.1126.1125.7925.85
02/12/200325.8726.1425.8325.95
02/13/200325.8725.925.5525.55
02/14/200325.5525.8325.425.65
02/17/200325.9225.9825.7925.94
02/18/200326.0826.2326.0326.03
02/19/200326.7426.7426.3526.46
02/20/200326.2426.3426.0726.11
02/21/200326.3426.4626.1926.24
02/24/200326.4226.4926.326.42
02/25/200326.4226.4226.0326.06
02/26/200326.0326.3925.8726.33
02/27/200326.2326.4926.1526.41
02/28/200326.526.6426.326.42
03/03/200326.4526.7826.4526.73
03/04/200326.7426.7426.5326.6
03/05/200325.9525.9525.2825.31
03/06/200325.1825.1824.9524.97
03/07/200324.824.824.124.21
03/10/200324.4524.6624.3924.39
03/11/200324.3724.3724.1824.34
03/12/200324.524.6624.4324.66
03/13/200324.6524.6524.2224.5
03/14/200325.1225.5325.0725.49
03/17/200325.6425.7124.9925.11
03/18/200325.7926.0525.7926.05
03/19/200326.0626.3826.0426.23
03/20/200326.4226.5926.1226.34
03/21/200326.4426.4626.0326.25
03/24/200326.2726.3825.8825.89
03/25/200325.5625.7125.3825.58
03/26/200325.6325.8525.6325.75
03/27/200325.6425.6725.0925.23
03/28/20032525.1224.7724.77
03/31/200324.6124.6924.4724.47
04/01/200324.2824.6924.1824.51
04/02/200324.8625.1624.6524.66
04/03/200325.1525.4425.0825.28
04/04/200325.4825.6725.3325.67
04/07/200325.7926.2625.7926.23
04/08/200326.0326.0525.7925.87
04/09/200325.8225.8225.1625.19
04/10/200324.9625.3724.9625
04/11/200324.9225.2224.925.14
04/14/200325.1125.242525.16
04/15/200325.2425.5925.2425.55
04/16/200325.6325.7525.3725.63
04/17/200325.2325.2824.9625.24
04/18/200325.2425.2425.2425.24
04/21/200325.2425.2425.2425.24
04/22/200325.1625.2525.0725.16
04/23/200325.0625.3224.8124.92
04/24/200324.6924.724.2824.41
04/25/200324.4124.4124.4124.41
04/28/200323.923.923.6923.76
04/29/200324.2924.6424.2324.57
04/30/200324.5725.1824.525.07
05/01/200324.8425.0724.6924.88
05/02/200324.5224.6424.4124.49
05/05/200324.4524.8324.4524.65
05/06/200324.5324.5824.4324.47
05/07/200324.2924.423.9824.01
05/08/200323.6623.8523.4623.74
05/09/200323.3523.5823.2723.41
05/12/200323.6623.9223.5823.77
05/13/200324.0624.1924.0624.14
05/14/200324.0624.0623.7523.82
05/15/200323.4623.8623.4123.78
05/16/200323.5423.8223.4723.71
05/19/200323.823.9923.6523.74
05/20/200323.3923.4823.3323.33
05/21/200323.3223.4323.323.33
05/22/200323.3523.5623.3523.54
05/23/200323.723.8623.6623.82
05/26/200323.923.923.523.5
05/27/200323.5823.6623.4323.62
05/28/200323.8724.2123.8724.06
05/29/200324.3724.6224.3324.49
05/30/200324.4524.6624.3824.51
06/02/200324.7324.7724.5724.66
06/03/200324.7724.7724.2624.33
06/04/200324.2524.2824.0524.1
06/05/200324.2424.724.2424.57
06/06/200324.6525.1224.6524.99
06/09/200324.9924.9924.9924.99
06/10/200325.1325.2425.0725.21
06/11/200324.9225.1224.8824.92
06/12/200324.9225.0724.7424.77
06/13/200324.4824.5324.0724.35
06/16/200324.2924.2924.1424.2
06/17/200324.6524.6624.4124.51
06/18/200324.6124.6524.1424.22
06/19/200324.2724.2723.7823.94
06/20/200323.7423.923.5623.9
06/23/200323.9124.3323.9124.25
06/24/200323.9224.0123.8223.82
06/25/200323.8923.923.7223.81
06/26/200323.723.723.1223.15
06/27/200323.1523.522.9123.4
06/30/200323.423.422.6122.64
07/01/200322.3822.422.1222.17
07/02/200322.3822.422.0822.22
07/03/200322.3222.622.3222.53
07/04/200322.4622.5222.2822.4
07/07/200322.7222.8322.6422.73
07/08/200323.2323.4923.2323.46
07/09/200323.6623.6623.2723.43
07/10/200323.523.9923.523.92
07/11/200323.7923.8323.5423.72
07/14/200323.8724.1223.8623.98
07/15/200324.2624.3623.9924.02
07/16/200324.2424.4424.1824.44
07/17/200324.1724.3624.1324.33
07/18/200324.1424.3724.1324.32
07/21/200324.3324.4124.2224.37
07/22/200324.2124.252424.01
07/23/200324.1424.6323.9924.63
07/24/200324.724.9124.6124.91
07/25/200324.8525.2224.8525.21
07/28/200325.6325.8725.625.76
07/29/200325.9525.9525.7125.8
07/30/200325.5525.5525.2625.31
07/31/200325.3925.7425.0825.08
08/01/200325.1625.6325.0825.62
08/04/200325.3925.5425.3325.48
08/05/200325.3325.4925.2625.48
08/06/200325.2925.3525.1725.25
08/07/200325.2425.4925.2425.31
08/08/200325.425.525.2625.36
08/11/200325.425.4825.1225.16
08/12/200325.2625.2825.0225.06
08/13/200324.8825.0724.7825.05
08/14/200325.2425.2425.0125.03
08/15/200324.9924.9924.8324.88
08/18/200325.1725.4125.1225.4
08/19/200325.7526.0725.7426.03
08/20/200326.3426.4526.1226.12
08/21/200325.9126.125.7926.01
08/22/200326.4126.7226.3426.71
08/25/200326.8426.926.4226.52
08/26/200326.4626.4726.2326.42
08/27/200326.3826.3826.0126.15
08/28/200326.1926.4226.1126.42
08/29/200326.5927.2126.5427.06
09/01/200327.2127.4927.1327.33
09/02/200327.3527.6127.3527.44
09/03/200327.4427.7227.3727.65
09/04/200327.7628.0127.7627.85
09/05/200327.6827.726.9727.04
09/08/200327.0127.2726.9427.17
09/09/200327.427.4427.2727.35
09/10/200326.926.926.6326.74
09/11/200326.5826.6126.1926.23
09/12/200326.4626.5926.3826.5
09/15/200326.6726.8426.626.64
09/16/200326.8227.2126.8227.17
09/17/200327.4127.5827.3727.43
09/18/200327.4327.4327.0127.01
09/19/200327.5727.5727.4527.53
09/22/200327.3827.4227.0127.04
09/23/200326.9226.9226.5626.7
09/24/200326.5826.9426.5826.91
09/25/200326.526.6226.4326.49
09/26/200325.6726.1125.6726.03
09/29/200325.7326.1525.7326.11
09/30/200326.1126.2625.8725.93
10/01/200325.6125.7125.4425.49
10/02/200325.7926.0325.6325.98
10/03/200326.2126.3826.1626.3
10/06/200326.5427.1626.5427.13
10/07/200327.0927.1126.8226.94
10/08/200326.8726.9426.6726.94
10/09/200326.9727.4226.9727.28
10/10/200327.5327.8427.4527.53
10/13/200327.5327.7927.5327.7
10/14/200328.4328.4928.3328.43
10/15/200328.328.328.0628.16
10/16/200328.4928.9728.4928.86
10/17/200328.3928.5428.2528.51
10/20/200328.5528.6528.3928.52
10/21/200328.5528.6628.4528.45
10/22/200328.3528.5528.3228.39
10/23/200327.6127.7227.4327.43
10/24/200327.4627.627.2327.26
10/27/200327.1327.2627.0127.05
10/28/200327.2127.4427.0927.37
10/29/200327.7227.7627.2527.37
10/30/200327.5827.6827.4727.68
10/31/200328.0928.212828.12
11/03/200327.9228.127.827.96
11/04/200328.3628.4428.2228.36
11/05/200327.9128.2927.828.01
11/06/200327.8428.2227.6428.09
11/07/200327.8428.3527.8428.12
11/10/200328.3228.3428.1628.19
11/11/200327.8327.9127.6427.68
11/12/200327.4927.7227.3627.61
11/13/200327.8828.1227.8828.08
11/14/200327.8728.0627.6827.72
11/17/200327.4227.6427.2527.27
11/18/200327.127.1626.8727.05
11/19/200326.7426.926.6626.89
11/20/200327.0127.126.8726.9
11/21/200326.5426.5826.4426.56
11/24/200326.7426.7426.4426.58
11/25/200326.9627.3126.927.17
11/26/200326.9527.0826.9127.04
11/27/200327.3527.4127.227.33
11/28/200327.3327.6827.2127.58
12/01/200327.4927.5227.3727.44
12/02/200327.9828.1227.9227.99
12/03/200327.9128.227.6628.1
12/04/200328.0828.3228.0428.24
12/05/200328.3528.5128.1628.24
12/08/200328.4428.5528.3928.45
12/09/200328.3728.4328.1528.16
12/10/200328.4528.5528.4328.48
12/11/200328.3528.3528.0828.13
12/12/200327.9828.1927.8728.08
12/15/200328.4728.728.2728.7
12/16/200328.2328.3928.1728.27
12/17/200328.2428.3928.1728.28
12/18/200328.4728.4728.3228.37
12/19/200328.6328.7528.5128.58
12/22/200328.7528.8428.6928.79
12/23/200328.9128.9628.8228.91
12/24/200329.0629.128.9929.05
12/25/200329.0529.0529.0529.05
12/26/200329.0529.0529.0529.05
12/29/200329.1829.329.1429.22
12/30/200329.5429.6629.5329.62
12/31/200329.6629.6629.329.34