RIO.AX: Rio Tinto Group Historical Data

2011 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 76.2627

CLOSE 76.2059

Low

LOW 58.52

High

HIGH 89.04

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	86.8	86.82	85.5	85.8
01/05/2011	86.04	86.12	84.84	85.07
01/06/2011	85.31	86.27	84.75	86.04
01/07/2011	84.9	84.92	84.27	84.48
01/10/2011	84.04	84.59	84.01	84.36
01/11/2011	83.81	84.15	83.78	84.12
01/12/2011	85.48	85.48	85.13	85.19
01/13/2011	86.68	87.19	86.04	87.05
01/14/2011	86.7	87.63	86.47	87.53
01/17/2011	87.16	87.16	85.72	85.88
01/18/2011	85.5	87.38	85.37	86.8
01/19/2011	87.2	87.75	86.51	87.62
01/20/2011	85.9	86.15	85.44	85.57
01/21/2011	84.49	84.75	84.04	84.38
01/24/2011	84.77	85.41	84.18	85.11
01/25/2011	85.6	86.18	85.42	85.51
01/27/2011	86.41	86.56	85.95	86.04
01/28/2011	86.25	86.48	85.31	85.82
01/31/2011	84.01	84.25	83.63	84.05
02/01/2011	84.47	84.78	84.11	84.11
02/02/2011	85.5	86.09	85.35	85.82
02/03/2011	86.95	87.24	86.04	86.2
02/04/2011	86.54	86.85	86.14	86.4
02/07/2011	86.4	86.4	85.51	85.86
02/08/2011	87	87.4	86.96	87.32
02/09/2011	88.5	88.97	88.02	88.38
02/10/2011	88.04	88.81	88.04	88.68
02/11/2011	87.53	88.04	87.22	87.28
02/14/2011	88.31	88.64	88.29	88.5
02/15/2011	88.81	89.04	87.79	88.14
02/16/2011	87.65	88.33	87.25	88.16
02/17/2011	87.8	88.13	87.62	87.65
02/18/2011	87.27	87.7	87.07	87.61
02/21/2011	86.38	86.42	85.91	86.14
02/22/2011	85.35	85.95	85.08	85.1
02/23/2011	84.52	85.53	84.4	84.96
02/24/2011	84.1	84.57	84.07	84.25
02/25/2011	83.5	84.1	83.26	83.93
02/28/2011	84.5	85.06	84.31	84.93
03/01/2011	85.45	85.74	85.23	85.31
03/02/2011	84.28	84.28	83.82	84.12
03/03/2011	84.12	84.45	83.94	84.2
03/04/2011	85.8	85.95	85.46	85.52
03/07/2011	85.05	85.1	83.9	84.15
03/08/2011	83.7	83.97	83.46	83.91
03/09/2011	82.9	82.9	82.29	82.38
03/10/2011	81.73	81.75	79.99	80.42
03/11/2011	79	79.73	78.8	78.8
03/14/2011	77.78	79.46	77.01	79.15
03/15/2011	79.5	79.9	76.71	77.41
03/16/2011	78.41	79.54	78.41	78.94
03/17/2011	78	79.35	77.52	79.2
03/18/2011	80.65	81.11	80.24	80.5
03/21/2011	80.65	81.37	80.62	81
03/22/2011	81.77	81.77	80.5	80.55
03/23/2011	80.5	80.98	80.4	80.68
03/24/2011	81.35	81.63	81.17	81.6
03/25/2011	82.4	82.8	81.89	82.02
03/28/2011	81.55	82.08	81.55	81.83
03/29/2011	81.6	82.4	81.35	82.28
03/30/2011	83.3	84.28	83.1	84.28
03/31/2011	84.92	85.08	84.28	84.75
04/01/2011	84.88	85.25	84.65	84.85
04/04/2011	85.45	85.81	85.38	85.5
04/05/2011	86.2	86.25	85.92	86.16
04/06/2011	85.51	86.1	85.24	86.1
04/07/2011	85.88	86.16	85.72	86
04/08/2011	85.98	86.38	85.54	86.25
04/11/2011	87	88.85	87	88.3
04/12/2011	87.63	87.87	86.65	87
04/13/2011	85.63	86.38	85.5	85.71
04/14/2011	85.03	85.45	84.65	85.12
04/15/2011	84.75	85.11	84.09	84.15
04/18/2011	83.62	84.38	83.53	84
04/19/2011	82.38	82.62	81.97	82.1
04/20/2011	82.82	83.34	82.6	83.12
04/21/2011	83.8	84.34	83.48	84.1
04/27/2011	84.4	84.45	83.4	83.45
04/28/2011	84.35	84.46	83.33	83.37
04/29/2011	83.4	83.41	81.75	82.21
05/02/2011	82.25	82.95	81.65	82.72
05/03/2011	82	82.2	81.54	82.11
05/04/2011	81	81.35	80.43	80.88
05/05/2011	80.25	81.33	80.16	81.09
05/06/2011	79	79.98	78.88	79.57
05/09/2011	80.01	80.75	79.76	80.01
05/10/2011	80.4	80.5	79.65	79.65
05/11/2011	80.4	81.72	80.39	81.45
05/12/2011	79.65	80.07	79.64	79.79
05/13/2011	80	80.34	79.5	80.15
05/16/2011	79.1	79.45	78.83	79.06
05/17/2011	80	80.44	79.52	80.25
05/18/2011	80.03	80.27	79.86	80.06
05/19/2011	81	81.3	80.75	81.1
05/20/2011	80.11	80.27	79.83	80.2
05/23/2011	79.05	79.23	78.79	78.99
05/24/2011	78.88	79.32	78.5	79.01
05/25/2011	79.54	79.72	78.66	78.72
05/26/2011	80.01	80.37	79.92	80.25
05/27/2011	80.3	80.8	80.01	80.7
05/30/2011	81.3	81.45	80.5	80.6
05/31/2011	81.09	81.75	80.91	81.5
06/01/2011	81.8	81.86	81.33	81.55
06/02/2011	80.38	80.43	79.7	80.1
06/03/2011	80.1	80.19	79.5	79.76
06/06/2011	79.26	79.56	78.98	79.35
06/07/2011	79.03	79.6	78.7	79.29
06/08/2011	80.02	80.23	79.04	79.6
06/09/2011	79.4	80.09	79.15	79.79
06/10/2011	80.35	80.55	79.95	80.2
06/14/2011	79.32	80.36	78.93	80.21
06/15/2011	80.15	80.36	79.61	80.08
06/16/2011	79.02	79.12	78.14	78.4
06/17/2011	78.6	79.04	77.44	77.82
06/20/2011	78.33	78.66	77.3	77.3
06/21/2011	78.67	78.75	78.14	78.64
06/22/2011	80	80.29	79.79	79.79
06/23/2011	79.95	80.29	79.56	80
06/24/2011	80.25	80.75	80.01	80.4
06/27/2011	80.1	80.1	79.13	79.8
06/28/2011	80.74	80.89	79.65	80.35
06/29/2011	81.5	81.86	81.39	81.53
06/30/2011	82.34	83.04	82.07	82.99
07/01/2011	82.75	83	82.44	82.83
07/04/2011	83.36	83.7	83.15	83.15
07/05/2011	83.63	83.66	83.04	83.32
07/06/2011	83.1	83.78	82.97	83.6
07/07/2011	83.33	83.78	83.12	83.55
07/08/2011	84.22	84.53	84.09	84.35
07/11/2011	83.33	83.66	83.08	83.2
07/12/2011	82.32	82.32	81	81.43
07/13/2011	81.5	81.76	80.31	80.95
07/14/2011	80.96	81.16	79.9	80.95
07/15/2011	81.12	81.74	80.9	81.36
07/18/2011	81.95	81.95	81.21	81.6
07/19/2011	81	81.65	80.84	81.33
07/20/2011	82.3	82.68	82.19	82.55
07/21/2011	83	83	82.08	82.34
07/22/2011	82.49	82.74	82.2	82.5
07/25/2011	81.29	82.08	81.2	82.06
07/26/2011	82.72	83.33	82.27	82.99
07/27/2011	82.63	82.84	82.36	82.59
07/28/2011	81.05	81.56	81.05	81.2
07/29/2011	80.99	80.99	79.9	80
08/01/2011	81.05	81.79	80.84	81.52
08/02/2011	80.17	80.49	79.74	80.05
08/03/2011	77.8	78.18	77.55	77.6
08/04/2011	77.53	78.31	76.57	76.58
08/05/2011	72.8	73.73	71.54	72
08/08/2011	70.96	71.59	68.09	68.63
08/09/2011	65.2	70.15	63.85	69.74
08/10/2011	73.05	73.2	72	72.35
08/11/2011	69.9	71.18	69.8	70.41
08/12/2011	71.44	72.19	71.07	71.52
08/15/2011	73.15	74.79	72.71	74.52
08/16/2011	74.54	74.74	73.25	73.39
08/17/2011	73.7	74.74	73.16	74.42
08/18/2011	73.95	74.18	72.95	73.34
08/19/2011	70.8	71.16	69.01	69.42
08/22/2011	69.31	70.58	68.43	68.58
08/23/2011	68.95	70.1	68.73	70.1
08/24/2011	70.9	71.21	68.93	68.93
08/25/2011	70.39	70.6	69.4	69.73
08/26/2011	69.4	70	69.01	69.15
08/29/2011	69.89	70.96	69.58	70.61
08/30/2011	71.47	72.14	71.34	71.79
08/31/2011	71.88	72.52	71.22	72.52
09/01/2011	73.18	73.81	73	73.08
09/02/2011	71.78	72.6	71.76	72.05
09/05/2011	70.55	70.89	69.44	69.79
09/06/2011	68.21	68.67	67.88	68.41
09/07/2011	69.63	70.68	69.5	70.6
09/08/2011	71.4	71.5	70.58	71.3
09/09/2011	71.3	72.09	70.85	71.25
09/12/2011	68.87	69.24	68	68.2
09/13/2011	69	69.37	68.63	68.9
09/14/2011	69.12	70.19	68	68.35
09/15/2011	70.07	70.12	68.62	69.38
09/16/2011	70.5	71.73	70.38	71.27
09/19/2011	70.55	70.7	69.99	70.2
09/20/2011	69.31	69.57	68.52	68.9
09/21/2011	68.98	69.59	68.55	69.59
09/22/2011	66.35	66.47	64.75	65.1
09/23/2011	62.25	64.27	61.67	62.65
09/26/2011	63.5	63.76	59.83	60.2
09/27/2011	62.2	63.46	61.75	63.42
09/28/2011	64	64.71	63.55	64.05
09/29/2011	62.7	62.74	61.47	62.45
09/30/2011	62.4	62.4	61.15	61.8
10/03/2011	60.51	60.75	59.3	59.3
10/04/2011	59.05	59.67	58.52	59
10/05/2011	60	60.95	60	60.3
10/06/2011	61.77	63.28	61.56	63.28
10/07/2011	64.2	66.46	64.06	66.4
10/10/2011	65.97	67.98	65.69	67.4
10/11/2011	69	69.18	67.86	68
10/12/2011	66.9	67.46	66.02	67.46
10/13/2011	68.45	69.85	68.32	69.34
10/14/2011	67.89	68.69	67.6	68.3
10/17/2011	69.7	70.37	69.66	69.95
10/18/2011	67.51	67.95	66.1	66.25
10/19/2011	66	66.4	65	65.08
10/20/2011	63.02	63.8	62.66	62.85
10/21/2011	62.75	63.22	62.32	62.57
10/24/2011	64.33	65.98	64.1	65.63
10/25/2011	67.31	67.43	65.89	66.63
10/26/2011	65.2	66.74	64.77	66.74
10/27/2011	68.5	69.7	68.36	69.7
10/28/2011	71.75	71.89	69.8	70.22
10/31/2011	69.48	70.25	69.09	69.21
11/01/2011	67.05	67.84	66.82	67.15
11/02/2011	65.12	66.83	65.01	66.4
11/03/2011	67.47	67.88	65.91	66.45
11/04/2011	69.3	70.22	69	69.97
11/07/2011	70.03	70.1	68.3	68.8
11/08/2011	69.97	70.1	69.17	69.77
11/09/2011	71.68	71.96	70.64	70.75
11/10/2011	67.8	68.88	67.75	68.88
11/11/2011	68.4	69.39	68.15	69.39
11/14/2011	70.3	70.4	68.56	68.62
11/15/2011	68.29	69.14	67.83	67.83
11/16/2011	69.01	69.28	67.54	67.65
11/17/2011	67.61	68.7	67.32	68.07
11/18/2011	66.69	67.38	66.55	67.05
11/21/2011	66.3	66.67	65.63	65.9
11/22/2011	64.01	64.7	63.69	64.5
11/23/2011	63.75	63.88	62.3	62.3
11/24/2011	62.6	63.2	62.11	62.41
11/25/2011	62.42	62.51	61.52	61.95
11/28/2011	63.14	63.78	62.89	63.27
11/29/2011	63.99	63.99	62.93	63.5
11/30/2011	62.77	63.1	62.48	62.95
12/01/2011	65.88	66.34	65.2	65.92
12/02/2011	65.93	66.32	65.43	66.32
12/05/2011	66.99	67.28	66.39	67
12/06/2011	65.92	66.78	65.5	65.55
12/07/2011	66.24	66.53	66.04	66.25
12/08/2011	66.34	66.48	65.8	66.09
12/09/2011	64.19	64.28	63.16	63.74
12/12/2011	64.85	64.94	64.04	64.13
12/13/2011	62.94	62.94	62.19	62.76
12/14/2011	62.44	63.39	62.37	63.16
12/15/2011	61.75	61.85	61	61.4
12/16/2011	61.45	61.92	61.16	61.8
12/19/2011	61.27	61.33	60.05	60.2
12/20/2011	60.23	61.07	59.82	60.22
12/21/2011	61.9	62.21	61.35	61.73
12/22/2011	61.6	61.6	60.58	60.65
12/23/2011	61.84	61.92	61.26	61.84
12/28/2011	61.56	61.71	60.43	60.52
12/29/2011	60.01	60.31	59.95	60.3
12/30/2011	60.78	60.8	60.25	60.3

Menu

Create your free account now!

RIO.AX: Rio Tinto Group Historical Data

2011 Historical Chart

Average

Low

High