RIO.AX: Rio Tinto Group Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 76.1502

CLOSE 76.2164

Low

LOW 54.7

High

HIGH 118.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	58.68	59.09	58.68	58.99
01/03/2007	59.16	59.38	58.75	58.8
01/04/2007	56.79	57.14	56.31	56.31
01/05/2007	55.64	56	55.45	55.45
01/08/2007	54.78	55.13	54.7	54.82
01/09/2007	55.59	56.55	55.5	56.5
01/10/2007	55.89	55.89	55.23	55.29
01/11/2007	56.39	56.88	55.87	56.47
01/12/2007	57.68	58	57.31	57.97
01/15/2007	57.84	58.3	57.7	57.96
01/16/2007	57.45	57.81	57.18	57.18
01/17/2007	56.39	56.79	56.01	56.24
01/18/2007	56.56	56.92	56.56	56.69
01/19/2007	56.24	56.51	56.04	56.51
01/22/2007	56.93	57.62	56.92	57.51
01/23/2007	57.35	58.18	57.21	58.06
01/24/2007	59	60.09	58.93	59.94
01/25/2007	61.13	61.39	60.82	61.09
01/29/2007	60.57	60.98	60.1	60.87
01/30/2007	60.02	60.24	59.76	59.83
01/31/2007	60.85	60.85	60.21	60.42
02/01/2007	60.89	61.99	60.89	61.75
02/02/2007	60.89	61.52	60.22	60.92
02/05/2007	60.26	60.26	59.5	59.54
02/06/2007	59.64	60.01	59.61	59.86
02/07/2007	60.22	60.84	60.06	60.46
02/08/2007	60.61	60.61	59.52	59.85
02/09/2007	59.94	60.01	59.25	59.63
02/12/2007	59.16	59.98	59.01	59.82
02/13/2007	59.55	60.03	59.25	59.53
02/14/2007	60.39	61.02	60.39	60.89
02/15/2007	61.44	61.75	61.15	61.6
02/16/2007	61.76	61.8	61.17	61.48
02/19/2007	61.28	61.48	61.1	61.47
02/20/2007	61.6	62.46	61.6	62.39
02/21/2007	61.52	61.72	60.93	61.22
02/22/2007	61.13	61.39	60.85	60.97
02/23/2007	61.99	62.22	61.09	61.21
02/26/2007	62.15	63.22	62.11	63.19
02/27/2007	62.66	63.51	62.66	62.79
02/28/2007	59.36	60.45	59.23	59.63
03/01/2007	60.22	60.34	59.67	59.97
03/02/2007	59.74	59.8	59.49	59.52
03/05/2007	58.96	58.96	57.74	58.04
03/06/2007	58.18	59.15	57.85	59.15
03/07/2007	59.47	59.71	58.5	59
03/08/2007	59	59.19	58.29	59.19
03/09/2007	59.47	59.61	58.74	58.76
03/12/2007	58.66	59.17	58.44	59.03
03/13/2007	59.15	59.6	58.61	58.76
03/14/2007	57.12	57.5	57.07	57.21
03/15/2007	57.66	58.05	57.42	57.85
03/16/2007	58.6	58.8	58.01	58.13
03/19/2007	58.13	58.9	58.08	58.76
03/20/2007	59.42	59.96	59.31	59.59
03/21/2007	60.26	60.29	59.68	60.02
03/22/2007	60.91	60.98	60.46	60.74
03/23/2007	60.52	60.96	60.39	60.61
03/26/2007	60.89	61.84	60.84	61.84
03/27/2007	61.92	62.62	61.56	62.47
03/28/2007	62.15	62.62	61.57	61.76
03/29/2007	61.17	61.79	60.97	61.66
03/30/2007	61.8	62.42	61.8	62.16
04/02/2007	61.92	62.15	60.89	60.89
04/03/2007	61.5	62.23	61.5	62.23
04/04/2007	63.34	64.03	63.25	63.88
04/05/2007	63.57	63.85	63.18	63.36
04/10/2007	63.26	64.55	63.26	64.5
04/11/2007	65.4	66.76	65.24	65.86
04/12/2007	65.57	66.69	65.31	66.07
04/13/2007	66.07	66.29	64.74	64.83
04/16/2007	65.31	66.16	65.31	66.14
04/17/2007	66.65	66.71	65.35	65.79
04/18/2007	66.45	66.85	66.28	66.65
04/19/2007	66.13	66.33	64.83	65.11
04/20/2007	65.15	65.8	64.68	65.8
04/23/2007	66.3	66.44	65.32	66.22
04/24/2007	65.66	66.67	65.66	66.06
04/26/2007	66.69	67.16	66.25	66.96
04/27/2007	66.17	66.4	65.1	65.23
04/30/2007	65.28	65.84	65.04	65.36
05/01/2007	65.09	65.09	63.91	64.01
05/02/2007	64.97	65.43	64.92	65.27
05/03/2007	65.48	65.93	65.39	65.49
05/04/2007	66.81	69.16	66.67	68.5
05/07/2007	69.42	72.07	69.42	72.07
05/08/2007	72.31	72.32	70.59	70.75
05/09/2007	69.37	78.63	69.28	75.32
05/10/2007	74.86	74.91	72.19	72.47
05/11/2007	70.64	73.75	70.5	72.56
05/14/2007	74.76	74.83	73.21	73.21
05/15/2007	71.77	73.56	71.58	72.33
05/16/2007	71.77	72.25	71.18	71.5
05/17/2007	72.56	72.84	72.33	72.8
05/18/2007	71.62	72.15	71.59	71.7
05/21/2007	72.56	73.12	72.01	72.79
05/22/2007	73.28	74.22	72.97	73.04
05/23/2007	72.96	75.07	72.81	74.53
05/24/2007	73.98	74.36	73.82	74.14
05/25/2007	72.88	73.5	72.56	73.13
05/28/2007	75.13	75.24	74.25	74.26
05/29/2007	74.53	76.1	74.42	76
05/30/2007	75.05	75.92	74.3	74.57
05/31/2007	75.72	76.03	75.29	75.29
06/01/2007	75.95	76.09	75.56	75.63
06/04/2007	76.51	76.74	75.55	75.64
06/05/2007	75.44	76.5	75.18	75.84
06/06/2007	75.56	75.89	74.85	75.01
06/07/2007	73.08	73.77	72.81	73.75
06/08/2007	71.77	72.6	71.69	72.54
06/12/2007	73.71	73.75	72.74	72.76
06/13/2007	72.33	72.92	72	72.57
06/14/2007	75.3	75.97	74.83	75.64
06/15/2007	76.82	77.69	76.7	76.82
06/18/2007	78.08	78.94	77.93	78.87
06/19/2007	78.27	80.57	77.77	79.78
06/20/2007	78.87	79.67	78.37	79.26
06/21/2007	78.68	79.02	77.84	78.48
06/22/2007	78.08	78.35	77.71	78.01
06/25/2007	77.45	78.28	77.3	77.7
06/26/2007	77.22	77.87	77.08	77.52
06/27/2007	76.82	77.41	75.51	75.52
06/28/2007	76.41	77.58	75.83	77.58
06/29/2007	78.08	78.87	77.48	77.92
07/02/2007	78.25	78.27	77.03	77.3
07/03/2007	79.54	79.65	78.91	79.43
07/04/2007	79.66	80.13	78.75	79.15
07/05/2007	79.57	80.85	79.44	80.85
07/06/2007	81.07	81.07	80.05	80.49
07/09/2007	80.77	81.75	80.69	81.55
07/10/2007	80.69	82.3	80.28	81.63
07/11/2007	79.67	81.7	79.55	81.06
07/12/2007	81.24	82.97	81.24	81.9
07/13/2007	80.13	81.04	79.66	79.9
07/16/2007	78.08	78.08	76.41	76.59
07/17/2007	76.78	77.52	76.78	76.9
07/18/2007	76.83	77.37	76.48	76.51
07/19/2007	76.76	77.1	76.33	76.86
07/20/2007	78.28	78.95	78	78.79
07/23/2007	77.89	79.01	77.82	78.79
07/24/2007	78.87	79.16	78.34	78.48
07/25/2007	76.86	77.38	76.6	76.66
07/26/2007	75.09	75.36	74.05	74.05
07/27/2007	71.21	71.61	70.89	71.46
07/30/2007	70.99	73.15	70.84	72.37
07/31/2007	72.56	73.49	72.25	73.41
08/01/2007	73.35	73.41	70.29	71.93
08/02/2007	72.76	73.01	69.98	69.98
08/03/2007	69.98	71.37	69.42	70.05
08/06/2007	67.83	68.85	67.67	68.59
08/07/2007	69.25	69.64	68.4	68.62
08/08/2007	68.97	70.47	68.86	70.2
08/09/2007	71.01	71.01	69.45	69.61
08/10/2007	67.64	67.84	66.49	66.86
08/13/2007	67.17	68.14	66.12	66.25
08/14/2007	68.66	68.94	67.08	67.87
08/15/2007	66.26	66.48	65.23	65.46
08/16/2007	65.46	66.02	62.59	65.13
08/17/2007	65.76	66.14	63.02	64.01
08/20/2007	67.67	67.67	66.65	67.08
08/21/2007	66.77	68.08	66.1	68.07
08/22/2007	67.95	68.25	67.38	67.38
08/23/2007	70.79	72.18	70.79	71.77
08/24/2007	70.91	71.06	69.84	70.29
08/27/2007	72.16	72.53	71.8	72.35
08/28/2007	72.25	72.85	71.64	72.82
08/29/2007	70.6	71.38	70.43	71.08
08/30/2007	72.21	72.33	71.5	71.85
08/31/2007	71.93	74.27	71.93	73.76
09/03/2007	74.92	74.92	74.16	74.22
09/04/2007	74.48	74.91	73.88	74.22
09/05/2007	75.52	76.55	75.48	75.48
09/06/2007	75.48	78.14	75.13	78.08
09/07/2007	79.58	80.05	79.12	79.66
09/10/2007	77.9	78.24	77.31	77.52
09/11/2007	77.3	77.45	76.94	77.35
09/12/2007	79.08	79.09	77.25	77.47
09/13/2007	77.82	78.08	77.11	77.29
09/14/2007	77.93	78.48	77.93	78.39
09/17/2007	78.24	78.32	76.74	77.41
09/18/2007	77.45	77.65	76.85	76.91
09/19/2007	79.27	80.28	78.79	80.28
09/20/2007	81.33	81.42	79.98	81
09/21/2007	80.61	81.46	80.53	81.4
09/24/2007	82.19	84.83	82.03	84.14
09/25/2007	85.09	86.7	84	85.21
09/26/2007	84	84.36	83.16	83.61
09/27/2007	82.86	84.78	82.86	84.75
09/28/2007	85.32	86.31	85.32	85.36
10/01/2007	86.48	86.67	85.36	85.85
10/02/2007	87.15	88.87	86.98	88.73
10/03/2007	87.42	87.42	86.41	86.74
10/04/2007	85.41	85.97	83.13	83.83
10/05/2007	84.69	84.99	84.32	84.91
10/08/2007	87.28	87.8	86.92	87.8
10/09/2007	85.58	86.34	85.44	86.05
10/10/2007	87.64	87.94	86.13	86.85
10/11/2007	88.65	89.39	87.71	88.43
10/12/2007	88.73	89.21	87.68	88.1
10/15/2007	89.68	89.95	88.92	89.29
10/16/2007	88.5	89.94	88	89.52
10/17/2007	89.85	89.88	85.81	86.76
10/18/2007	87.71	89.21	86.44	88.99
10/19/2007	87.94	88	85.74	86.44
10/22/2007	83.61	84.7	82.86	83.21
10/23/2007	83.68	84.42	83.22	83.96
10/24/2007	85.18	86.17	82.42	82.42
10/25/2007	82.82	83.59	81.83	82.37
10/26/2007	83.61	85.4	83.61	84.39
10/29/2007	87.15	89.16	86.76	88.8
10/30/2007	88.59	88.68	87.79	88.26
10/31/2007	86.96	87.51	86.29	86.76
11/01/2007	88.81	90.7	88.46	90.7
11/02/2007	86.7	87.61	86.41	87.52
11/05/2007	88.73	88.8	85.31	85.77
11/06/2007	85.03	85.86	84.39	85.58
11/07/2007	87.71	89.21	86.88	88.51
11/08/2007	86.63	89.99	85.66	89.44
11/09/2007	108.84	108.92	102.97	103.24
11/12/2007	106.48	118.3	106.34	110.2
11/13/2007	106.87	111.16	106.67	109.63
11/14/2007	109.24	109.86	107.43	108.45
11/15/2007	108.84	108.99	105.97	106.16
11/16/2007	104.9	106.79	103.44	103.49
11/19/2007	106.47	108.06	106.2	107.27
11/20/2007	103.32	104.1	102.97	104.03
11/21/2007	104.03	104.8	102.38	103.24
11/22/2007	100.96	102.38	100.68	101.56
11/23/2007	101.79	101.97	101.04	101.27
11/26/2007	107.73	109.81	106.49	108.84
11/27/2007	106.87	108.81	106.48	107.07
11/28/2007	106.79	108.06	105.93	106.48
11/29/2007	108.13	110.42	108.13	109.83
11/30/2007	111.53	114.52	111.13	114.52
12/03/2007	114.37	116.04	114.11	115.86
12/04/2007	113.53	115.63	112.38	112.87
12/05/2007	113.58	114.52	112.91	113.44
12/06/2007	114.76	115	113.67	114.16
12/07/2007	113.85	114.74	112.57	114.74
12/10/2007	114.38	116.64	114.14	115.71
12/11/2007	115.15	116.53	114.81	115.55
12/12/2007	113.93	113.93	111.96	112
12/13/2007	112.39	112.63	111.33	111.37
12/14/2007	108.84	110.18	106.48	108.25
12/17/2007	106.48	106.48	103.48	103.99
12/18/2007	101.75	103.21	100.41	102.07
12/19/2007	102.57	105.02	102.38	102.8
12/20/2007	101.75	102.69	100.96	100.96
12/21/2007	100.22	102.46	100.22	101.39
12/24/2007	103.26	104.46	103.01	104.46
12/27/2007	106.08	107.23	105.88	106.8
12/28/2007	105.85	106.32	105.02	105.69
12/31/2007	104.9	105.65	104.9	105.65

Menu

Create your free account now!

RIO.AX: Rio Tinto Group Historical Data

2007 Historical Chart

Average

Low

High