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
RIO.AX: Rio Tinto Group Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.1253
CLOSE 75.1147
Low
LOW 58.86
High
HIGH 88.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 74.7 | 75 | 74.51 | 74.92 |
| 01/05/2010 | 75.85 | 76.35 | 75.8 | 76.35 |
| 01/06/2010 | 76.6 | 78.89 | 76.58 | 78.58 |
| 01/07/2010 | 79.5 | 79.57 | 78.67 | 79 |
| 01/08/2010 | 79.3 | 79.53 | 78.91 | 79.01 |
| 01/11/2010 | 79.26 | 80.14 | 79.25 | 80 |
| 01/12/2010 | 78.9 | 79.46 | 78.37 | 78.37 |
| 01/13/2010 | 77.5 | 78.15 | 77.02 | 77.12 |
| 01/14/2010 | 78.14 | 79.45 | 78.06 | 79.15 |
| 01/15/2010 | 79.91 | 79.94 | 78.02 | 78.62 |
| 01/18/2010 | 77.6 | 78.49 | 77.55 | 78.32 |
| 01/19/2010 | 78.8 | 78.95 | 77.95 | 77.95 |
| 01/20/2010 | 79.1 | 79.17 | 78.02 | 78.04 |
| 01/21/2010 | 76.95 | 77.35 | 75.55 | 75.55 |
| 01/22/2010 | 73.01 | 73.4 | 72.61 | 72.94 |
| 01/25/2010 | 71.99 | 73.93 | 71.65 | 73.34 |
| 01/27/2010 | 70.9 | 71.14 | 69.9 | 69.9 |
| 01/28/2010 | 70.2 | 71.85 | 70.05 | 71.44 |
| 01/29/2010 | 69.6 | 69.6 | 68 | 68 |
| 02/01/2010 | 68.8 | 69.86 | 67.41 | 67.41 |
| 02/02/2010 | 70.1 | 71.1 | 70 | 71.01 |
| 02/03/2010 | 72.8 | 72.94 | 71.6 | 72 |
| 02/04/2010 | 71.5 | 71.64 | 69.85 | 70.12 |
| 02/05/2010 | 65.9 | 67.23 | 65.51 | 66.6 |
| 02/08/2010 | 67.1 | 67.75 | 67.03 | 67.18 |
| 02/09/2010 | 66.65 | 67.4 | 66.02 | 66.99 |
| 02/10/2010 | 69.99 | 69.99 | 67.56 | 67.94 |
| 02/11/2010 | 68.25 | 70.27 | 68.25 | 69.72 |
| 02/12/2010 | 72.45 | 72.48 | 71.27 | 71.94 |
| 02/15/2010 | 71.16 | 71.27 | 70.24 | 70.57 |
| 02/16/2010 | 71.27 | 71.65 | 70.17 | 70.58 |
| 02/17/2010 | 71.89 | 72.97 | 71.6 | 72.92 |
| 02/18/2010 | 72.5 | 72.5 | 71.88 | 72.1 |
| 02/19/2010 | 72.5 | 72.5 | 70.2 | 71 |
| 02/22/2010 | 72.49 | 72.83 | 72.33 | 72.51 |
| 02/23/2010 | 72.3 | 73.01 | 72.13 | 72.75 |
| 02/24/2010 | 70.3 | 71.04 | 70.15 | 70.4 |
| 02/25/2010 | 71.25 | 71.25 | 69.4 | 69.4 |
| 02/26/2010 | 70.11 | 70.59 | 69.35 | 70.5 |
| 03/01/2010 | 71.12 | 71.62 | 71.01 | 71.4 |
| 03/02/2010 | 72 | 72.62 | 71.79 | 72.02 |
| 03/03/2010 | 72.85 | 74.07 | 72.77 | 73.87 |
| 03/04/2010 | 74.5 | 74.72 | 73.92 | 74.4 |
| 03/05/2010 | 74.4 | 75.3 | 74.17 | 75.01 |
| 03/08/2010 | 76.65 | 77.02 | 76.47 | 76.94 |
| 03/09/2010 | 76.2 | 76.4 | 75.49 | 76.15 |
| 03/10/2010 | 75.5 | 75.88 | 75.06 | 75.35 |
| 03/11/2010 | 75.9 | 76.09 | 75.25 | 75.55 |
| 03/12/2010 | 75.95 | 76.53 | 75.8 | 75.96 |
| 03/15/2010 | 76.45 | 76.74 | 75.28 | 75.38 |
| 03/16/2010 | 75.7 | 75.95 | 75.21 | 75.5 |
| 03/17/2010 | 76.3 | 76.7 | 75.97 | 76.7 |
| 03/18/2010 | 77.18 | 77.54 | 76.65 | 76.99 |
| 03/19/2010 | 76.84 | 76.88 | 76.1 | 76.19 |
| 03/22/2010 | 75.18 | 75.32 | 75 | 75.03 |
| 03/23/2010 | 75.52 | 76.06 | 75.52 | 75.72 |
| 03/24/2010 | 77 | 77.37 | 76.71 | 77.2 |
| 03/25/2010 | 77 | 78.62 | 76.85 | 78.62 |
| 03/26/2010 | 77.8 | 78.4 | 76.85 | 78.32 |
| 03/29/2010 | 78.66 | 78.8 | 77.7 | 78.39 |
| 03/30/2010 | 79 | 79.5 | 78.87 | 79.25 |
| 03/31/2010 | 79.4 | 79.75 | 78.4 | 78.4 |
| 04/01/2010 | 79.3 | 79.6 | 78.81 | 79.6 |
| 04/06/2010 | 80.25 | 80.96 | 80.25 | 80.64 |
| 04/07/2010 | 80.95 | 81.25 | 80.76 | 80.86 |
| 04/08/2010 | 80 | 80.4 | 79.81 | 80 |
| 04/09/2010 | 80.2 | 80.25 | 79.47 | 79.47 |
| 04/12/2010 | 80.7 | 81 | 80.54 | 80.66 |
| 04/13/2010 | 80.1 | 80.4 | 79.27 | 79.5 |
| 04/14/2010 | 80.01 | 80.37 | 79.96 | 80.1 |
| 04/15/2010 | 80.6 | 81.1 | 80.05 | 80.05 |
| 04/16/2010 | 80 | 80.19 | 79.49 | 79.67 |
| 04/19/2010 | 78.44 | 78.76 | 77.9 | 77.96 |
| 04/20/2010 | 78.2 | 78.95 | 78.2 | 78.55 |
| 04/21/2010 | 79.31 | 79.31 | 78.52 | 78.52 |
| 04/22/2010 | 76.9 | 77.05 | 76.48 | 76.86 |
| 04/23/2010 | 76.25 | 76.87 | 76.2 | 76.45 |
| 04/27/2010 | 76.85 | 77.2 | 76.26 | 76.4 |
| 04/28/2010 | 74.4 | 74.6 | 73.95 | 74.44 |
| 04/29/2010 | 73.35 | 73.88 | 72.43 | 72.59 |
| 04/30/2010 | 72.64 | 73.34 | 72 | 72.1 |
| 05/03/2010 | 68.28 | 69.91 | 67.8 | 69 |
| 05/04/2010 | 67.46 | 67.79 | 66.15 | 67.06 |
| 05/05/2010 | 65.31 | 68.79 | 65.1 | 68.28 |
| 05/06/2010 | 67.7 | 67.78 | 65.57 | 65.69 |
| 05/07/2010 | 64 | 67.1 | 64 | 64.98 |
| 05/10/2010 | 66.8 | 68.8 | 66.49 | 68.8 |
| 05/11/2010 | 69.55 | 69.55 | 67.1 | 67.1 |
| 05/12/2010 | 67.7 | 68.29 | 66.6 | 67.02 |
| 05/13/2010 | 68 | 68.45 | 67.2 | 68.29 |
| 05/14/2010 | 67.6 | 68.48 | 67.21 | 68 |
| 05/17/2010 | 66 | 66 | 64.15 | 64.15 |
| 05/18/2010 | 64.84 | 64.94 | 63.56 | 63.86 |
| 05/19/2010 | 63.2 | 63.84 | 62.4 | 62.88 |
| 05/20/2010 | 63.05 | 63.5 | 62.1 | 62.25 |
| 05/21/2010 | 59.94 | 62.2 | 58.86 | 61.8 |
| 05/24/2010 | 62.75 | 64.15 | 62.35 | 64.15 |
| 05/25/2010 | 62.35 | 63.22 | 61.7 | 61.7 |
| 05/26/2010 | 64.5 | 64.63 | 63.41 | 63.95 |
| 05/27/2010 | 64.66 | 67.03 | 64.39 | 67.03 |
| 05/28/2010 | 68.47 | 68.5 | 66.94 | 68.2 |
| 05/31/2010 | 66.85 | 67.58 | 66.67 | 67.14 |
| 06/01/2010 | 67 | 67.36 | 66.15 | 66.88 |
| 06/02/2010 | 66.5 | 67.86 | 66.35 | 66.76 |
| 06/03/2010 | 68.04 | 69.05 | 68.04 | 69.05 |
| 06/04/2010 | 68.05 | 68.23 | 67.12 | 67.59 |
| 06/07/2010 | 65.1 | 65.55 | 64.72 | 65.55 |
| 06/08/2010 | 65.74 | 67.09 | 65.69 | 66.75 |
| 06/09/2010 | 66.55 | 66.57 | 65.51 | 66.38 |
| 06/10/2010 | 66.75 | 67.97 | 66.69 | 67.87 |
| 06/11/2010 | 69.18 | 69.43 | 68.63 | 69.1 |
| 06/15/2010 | 69.15 | 69.42 | 68.48 | 69.42 |
| 06/16/2010 | 70.15 | 71.38 | 70.07 | 71.34 |
| 06/17/2010 | 71.15 | 71.2 | 69.98 | 70.07 |
| 06/18/2010 | 70.4 | 71.57 | 70.19 | 70.85 |
| 06/21/2010 | 72 | 72.49 | 71.35 | 72.34 |
| 06/22/2010 | 71.8 | 72.85 | 71.64 | 72.11 |
| 06/23/2010 | 70.9 | 71.46 | 70.54 | 70.54 |
| 06/24/2010 | 72.12 | 72.48 | 71.44 | 71.73 |
| 06/25/2010 | 70 | 70.69 | 69.4 | 69.6 |
| 06/28/2010 | 69.9 | 70.01 | 68.53 | 68.6 |
| 06/29/2010 | 69.02 | 70.08 | 68.42 | 68.42 |
| 06/30/2010 | 66.24 | 66.87 | 66.04 | 66.66 |
| 07/01/2010 | 65.12 | 65.73 | 64.15 | 65.1 |
| 07/02/2010 | 66.1 | 66.65 | 64.93 | 65.3 |
| 07/05/2010 | 65.68 | 65.92 | 65.15 | 65.25 |
| 07/06/2010 | 64.7 | 65.18 | 63.9 | 65.1 |
| 07/07/2010 | 66.25 | 66.54 | 65.63 | 65.84 |
| 07/08/2010 | 67.3 | 67.52 | 67 | 67.05 |
| 07/09/2010 | 67.48 | 68.25 | 67.03 | 68.1 |
| 07/12/2010 | 68.56 | 69.17 | 68.38 | 68.77 |
| 07/13/2010 | 67.26 | 67.55 | 66.36 | 66.55 |
| 07/14/2010 | 67.8 | 67.94 | 66.87 | 67.38 |
| 07/15/2010 | 67.3 | 67.41 | 66.37 | 66.61 |
| 07/16/2010 | 66.44 | 66.51 | 65.65 | 65.78 |
| 07/19/2010 | 65.25 | 65.4 | 64.75 | 65.03 |
| 07/20/2010 | 65.78 | 66.74 | 65.37 | 66.5 |
| 07/21/2010 | 68.1 | 68.49 | 67.57 | 67.8 |
| 07/22/2010 | 68.05 | 68.88 | 67.81 | 68.23 |
| 07/23/2010 | 69.5 | 69.93 | 69.27 | 69.86 |
| 07/26/2010 | 70.52 | 70.6 | 69.9 | 70.25 |
| 07/27/2010 | 70.41 | 70.8 | 69.74 | 70.09 |
| 07/28/2010 | 70.45 | 71.13 | 70.08 | 71.04 |
| 07/29/2010 | 71.05 | 71.74 | 71 | 71.5 |
| 07/30/2010 | 71 | 71.3 | 70.42 | 70.61 |
| 08/02/2010 | 70.75 | 71.2 | 70.7 | 71.15 |
| 08/03/2010 | 72.8 | 73.02 | 72.57 | 73 |
| 08/04/2010 | 72.95 | 73.43 | 72.73 | 72.84 |
| 08/05/2010 | 73.5 | 73.87 | 72.92 | 73.01 |
| 08/06/2010 | 73.02 | 73.32 | 72.65 | 73.2 |
| 08/09/2010 | 73.19 | 74.22 | 73.19 | 74 |
| 08/10/2010 | 73.9 | 73.98 | 72.6 | 72.6 |
| 08/11/2010 | 71.01 | 71.85 | 71 | 71.09 |
| 08/12/2010 | 69.55 | 69.83 | 69.07 | 69.82 |
| 08/13/2010 | 69.83 | 71.55 | 69.5 | 71.43 |
| 08/16/2010 | 70.79 | 70.95 | 70.36 | 70.82 |
| 08/17/2010 | 70.88 | 71.63 | 70.71 | 71.44 |
| 08/18/2010 | 73.49 | 73.49 | 72.74 | 73.45 |
| 08/19/2010 | 73.2 | 73.58 | 72.76 | 73.18 |
| 08/20/2010 | 71.68 | 71.92 | 71 | 71.58 |
| 08/23/2010 | 71.7 | 72.62 | 71.7 | 72.2 |
| 08/24/2010 | 71.9 | 71.91 | 70.68 | 71.07 |
| 08/25/2010 | 69.21 | 69.66 | 69.16 | 69.45 |
| 08/26/2010 | 69.5 | 70.7 | 68.72 | 69.6 |
| 08/27/2010 | 68.99 | 69.33 | 68.58 | 69.3 |
| 08/30/2010 | 70.3 | 71.16 | 70.15 | 71.01 |
| 08/31/2010 | 69.87 | 70.62 | 69.7 | 70.09 |
| 09/01/2010 | 71.09 | 72.36 | 71.09 | 72.24 |
| 09/02/2010 | 73.8 | 73.9 | 73 | 73.12 |
| 09/03/2010 | 73.55 | 73.85 | 73.29 | 73.79 |
| 09/06/2010 | 74 | 75 | 73.86 | 75 |
| 09/07/2010 | 74.01 | 74.97 | 73.9 | 74.35 |
| 09/08/2010 | 73.05 | 73.63 | 73 | 73.44 |
| 09/09/2010 | 73.98 | 74.5 | 73.75 | 73.9 |
| 09/10/2010 | 74 | 74.36 | 73.67 | 74.25 |
| 09/13/2010 | 74.92 | 75.49 | 74.75 | 75.3 |
| 09/14/2010 | 75.6 | 75.9 | 75.13 | 75.15 |
| 09/15/2010 | 75.3 | 75.68 | 74.97 | 75.3 |
| 09/16/2010 | 75.42 | 75.45 | 73.68 | 73.79 |
| 09/17/2010 | 74.57 | 75.79 | 74.44 | 75.53 |
| 09/20/2010 | 74.5 | 75.11 | 74.48 | 74.98 |
| 09/21/2010 | 75.65 | 75.68 | 75.22 | 75.23 |
| 09/22/2010 | 74.6 | 75.32 | 74.43 | 74.9 |
| 09/23/2010 | 75.15 | 76.04 | 75.15 | 76.04 |
| 09/24/2010 | 75.29 | 76.01 | 75.2 | 75.6 |
| 09/27/2010 | 76.88 | 77.18 | 76.82 | 77.15 |
| 09/28/2010 | 76.8 | 77.22 | 76.51 | 77 |
| 09/29/2010 | 77.7 | 78.1 | 77.26 | 77.26 |
| 09/30/2010 | 77.6 | 77.7 | 76.56 | 76.77 |
| 10/01/2010 | 77.39 | 77.7 | 76.58 | 77.07 |
| 10/04/2010 | 77.5 | 78.18 | 77.25 | 78.08 |
| 10/05/2010 | 76.68 | 77.19 | 76.15 | 77 |
| 10/06/2010 | 78.65 | 78.99 | 78.54 | 78.99 |
| 10/07/2010 | 79.62 | 79.83 | 79.26 | 79.54 |
| 10/08/2010 | 78.81 | 79.72 | 78.81 | 79.55 |
| 10/11/2010 | 80 | 80.47 | 80 | 80.09 |
| 10/12/2010 | 79 | 79.5 | 77.87 | 77.87 |
| 10/13/2010 | 78.8 | 79.7 | 78.62 | 78.62 |
| 10/14/2010 | 80.46 | 82.16 | 80.44 | 82.08 |
| 10/15/2010 | 82.15 | 83.25 | 82.08 | 83.2 |
| 10/18/2010 | 83.2 | 83.35 | 82.42 | 82.98 |
| 10/19/2010 | 82.4 | 83.1 | 82.4 | 82.6 |
| 10/20/2010 | 80.35 | 81.21 | 80.1 | 81.21 |
| 10/21/2010 | 82.39 | 82.65 | 81.59 | 81.75 |
| 10/22/2010 | 82.1 | 82.39 | 81.5 | 82.05 |
| 10/25/2010 | 81.62 | 84.1 | 81.62 | 84.1 |
| 10/26/2010 | 83.84 | 84.32 | 83.73 | 84.06 |
| 10/27/2010 | 83.6 | 83.99 | 82.33 | 82.35 |
| 10/28/2010 | 82.75 | 84.05 | 82.61 | 83.79 |
| 10/29/2010 | 83.79 | 83.79 | 82.01 | 82.69 |
| 11/01/2010 | 83.2 | 83.38 | 82.99 | 82.99 |
| 11/02/2010 | 82.94 | 82.94 | 82.51 | 82.71 |
| 11/03/2010 | 83.1 | 83.39 | 82.92 | 83.39 |
| 11/04/2010 | 83.68 | 83.68 | 82.25 | 83.2 |
| 11/05/2010 | 85.35 | 87.34 | 85.35 | 87.2 |
| 11/08/2010 | 87.5 | 88.34 | 87.1 | 87.4 |
| 11/09/2010 | 87 | 87.68 | 86.81 | 87.04 |
| 11/10/2010 | 87.1 | 88.29 | 85.9 | 86.2 |
| 11/11/2010 | 86.65 | 87.88 | 86.65 | 87.36 |
| 11/12/2010 | 88.05 | 88.55 | 86.8 | 86.86 |
| 11/15/2010 | 87.27 | 87.6 | 86.5 | 87.04 |
| 11/16/2010 | 87.2 | 87.2 | 85.83 | 86.44 |
| 11/17/2010 | 83.8 | 84.39 | 83.36 | 83.69 |
| 11/18/2010 | 83.8 | 84.8 | 83.8 | 84.4 |
| 11/19/2010 | 86.01 | 86.2 | 84.26 | 84.3 |
| 11/22/2010 | 85 | 85.48 | 84.38 | 84.72 |
| 11/23/2010 | 84.68 | 84.68 | 83.3 | 83.53 |
| 11/24/2010 | 82.85 | 83.3 | 82.45 | 82.49 |
| 11/25/2010 | 83.15 | 83.3 | 82.71 | 83.05 |
| 11/26/2010 | 84.32 | 84.69 | 83.93 | 84.04 |
| 11/29/2010 | 83.53 | 83.95 | 82.95 | 83.84 |
| 11/30/2010 | 83.05 | 83.29 | 82.21 | 82.21 |
| 12/01/2010 | 82 | 83.35 | 82 | 83.1 |
| 12/02/2010 | 84.8 | 85.46 | 84.54 | 85.01 |
| 12/03/2010 | 86.57 | 86.78 | 86.14 | 86.42 |
| 12/06/2010 | 86.5 | 86.7 | 85.97 | 86 |
| 12/07/2010 | 87.01 | 87.62 | 86.63 | 87.34 |
| 12/08/2010 | 87.93 | 88.13 | 87.26 | 87.51 |
| 12/09/2010 | 87.3 | 88.19 | 87.12 | 87.94 |
| 12/10/2010 | 87.6 | 87.65 | 86.88 | 87.36 |
| 12/13/2010 | 87.9 | 88.22 | 87.53 | 87.77 |
| 12/14/2010 | 88.41 | 88.5 | 87.88 | 87.9 |
| 12/15/2010 | 87.1 | 87.61 | 87.02 | 87.02 |
| 12/16/2010 | 86.6 | 87.08 | 86.36 | 87 |
| 12/17/2010 | 86.45 | 86.66 | 85.65 | 85.65 |
| 12/20/2010 | 86.01 | 86.54 | 85.45 | 85.45 |
| 12/21/2010 | 85.95 | 86.85 | 85.89 | 86.7 |
| 12/22/2010 | 86.95 | 87.13 | 86.78 | 86.78 |
| 12/23/2010 | 86.63 | 87.73 | 86.63 | 87.2 |
| 12/24/2010 | 86.62 | 86.66 | 85.97 | 86.36 |
| 12/29/2010 | 85.81 | 85.91 | 85.06 | 85.48 |
| 12/30/2010 | 85.84 | 85.88 | 85.47 | 85.7 |
| 12/31/2010 | 85.4 | 86.05 | 85.3 | 85.47 |