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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.2227
CLOSE 65.253
Low
LOW 56.72
High
HIGH 76.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 60.28 | 61.1 | 60.16 | 60.98 |
| 01/04/2017 | 60.4 | 60.75 | 60.16 | 60.4 |
| 01/05/2017 | 60.83 | 61.15 | 60.45 | 60.5 |
| 01/06/2017 | 60.44 | 60.94 | 59.92 | 60.13 |
| 01/09/2017 | 59.65 | 59.91 | 58.95 | 59.35 |
| 01/10/2017 | 59 | 60.33 | 58.97 | 59.95 |
| 01/11/2017 | 62 | 62.81 | 61.92 | 62.28 |
| 01/12/2017 | 62.77 | 63.34 | 62.5 | 62.87 |
| 01/13/2017 | 62.85 | 63.09 | 61.81 | 62.09 |
| 01/16/2017 | 63 | 63.3 | 62.62 | 63.22 |
| 01/17/2017 | 63.31 | 64.09 | 62.42 | 62.7 |
| 01/18/2017 | 62.6 | 63.14 | 62.18 | 63.14 |
| 01/19/2017 | 64.25 | 64.25 | 63.03 | 63.53 |
| 01/20/2017 | 63 | 63.24 | 61.97 | 62.33 |
| 01/23/2017 | 62.35 | 63.3 | 61.98 | 62.4 |
| 01/24/2017 | 63.13 | 64.76 | 63.03 | 64.76 |
| 01/25/2017 | 65.87 | 67.23 | 65.87 | 67.23 |
| 01/27/2017 | 67.29 | 68.32 | 66.79 | 67.85 |
| 01/30/2017 | 66.75 | 68.41 | 66.56 | 67.83 |
| 01/31/2017 | 66.9 | 67.23 | 66.53 | 66.68 |
| 02/01/2017 | 67 | 67.51 | 66.62 | 67.04 |
| 02/02/2017 | 67.7 | 67.94 | 66.97 | 67.19 |
| 02/03/2017 | 66.25 | 66.78 | 64.33 | 64.53 |
| 02/06/2017 | 63.89 | 65.21 | 63.7 | 64.89 |
| 02/07/2017 | 64.43 | 65.63 | 64.39 | 65.16 |
| 02/08/2017 | 65.33 | 66.08 | 64.92 | 65.69 |
| 02/09/2017 | 65 | 65.65 | 64.71 | 65.25 |
| 02/10/2017 | 65.55 | 66.18 | 65.23 | 65.95 |
| 02/13/2017 | 67.5 | 68.41 | 67.16 | 68.32 |
| 02/14/2017 | 69.44 | 69.8 | 68.51 | 68.51 |
| 02/15/2017 | 68.67 | 68.92 | 68.35 | 68.4 |
| 02/16/2017 | 69.13 | 69.31 | 68.71 | 69.27 |
| 02/17/2017 | 68.57 | 68.85 | 67.67 | 67.79 |
| 02/20/2017 | 67.79 | 68.13 | 67.2 | 67.64 |
| 02/21/2017 | 68.16 | 69 | 67.91 | 68.99 |
| 02/22/2017 | 69.65 | 69.65 | 68.76 | 69.38 |
| 02/23/2017 | 67.07 | 67.1 | 65.43 | 65.6 |
| 02/24/2017 | 64.27 | 64.28 | 62.78 | 62.88 |
| 02/27/2017 | 62.69 | 63.09 | 61.41 | 62.49 |
| 02/28/2017 | 62.6 | 62.7 | 61.99 | 61.99 |
| 03/01/2017 | 61.25 | 62.21 | 61.23 | 61.37 |
| 03/02/2017 | 63.21 | 63.79 | 63.02 | 63.53 |
| 03/03/2017 | 62 | 62.15 | 60.8 | 60.92 |
| 03/06/2017 | 61.74 | 62.31 | 61.57 | 62.13 |
| 03/07/2017 | 61.4 | 62.18 | 61.17 | 61.61 |
| 03/08/2017 | 61.1 | 61.74 | 61.01 | 61.39 |
| 03/09/2017 | 60.48 | 60.98 | 59.69 | 60.14 |
| 03/10/2017 | 59.9 | 60.1 | 58.82 | 58.97 |
| 03/13/2017 | 59 | 59.25 | 58.21 | 59.16 |
| 03/14/2017 | 61 | 61.05 | 59.42 | 59.5 |
| 03/15/2017 | 60.2 | 60.93 | 60.12 | 60.83 |
| 03/16/2017 | 62.6 | 62.95 | 62 | 62.23 |
| 03/17/2017 | 62.6 | 62.97 | 62.42 | 62.93 |
| 03/20/2017 | 62.8 | 62.93 | 62.14 | 62.39 |
| 03/21/2017 | 62.18 | 62.45 | 61.46 | 61.6 |
| 03/22/2017 | 59.98 | 60.55 | 59.65 | 60 |
| 03/23/2017 | 60.26 | 61.1 | 59.99 | 60 |
| 03/24/2017 | 60.2 | 60.74 | 59.73 | 60.11 |
| 03/27/2017 | 59.04 | 59.5 | 58.83 | 59.02 |
| 03/28/2017 | 58.94 | 60.02 | 58.93 | 59.93 |
| 03/29/2017 | 60.33 | 60.76 | 60.18 | 60.35 |
| 03/30/2017 | 60.88 | 61.15 | 60.41 | 60.49 |
| 03/31/2017 | 60.6 | 60.89 | 60.11 | 60.46 |
| 04/03/2017 | 60.1 | 60.44 | 59.69 | 60.01 |
| 04/04/2017 | 59.7 | 60.39 | 59.51 | 59.9 |
| 04/05/2017 | 60.94 | 61.81 | 60.79 | 61.72 |
| 04/06/2017 | 61.05 | 61.07 | 60.29 | 60.68 |
| 04/07/2017 | 60.79 | 60.83 | 59.59 | 60.01 |
| 04/10/2017 | 60.21 | 61.01 | 60.1 | 60.84 |
| 04/11/2017 | 61.35 | 62.51 | 61.3 | 62.03 |
| 04/12/2017 | 62.2 | 62.2 | 61.41 | 61.89 |
| 04/13/2017 | 59.46 | 59.77 | 58.74 | 59.15 |
| 04/18/2017 | 58.45 | 58.63 | 57.68 | 58 |
| 04/19/2017 | 57.66 | 59.11 | 57.63 | 58.9 |
| 04/20/2017 | 59.25 | 59.76 | 58.33 | 58.67 |
| 04/21/2017 | 59.93 | 60.45 | 59.75 | 60.24 |
| 04/24/2017 | 60.2 | 60.7 | 59.4 | 59.82 |
| 04/26/2017 | 61.05 | 61.14 | 60.07 | 60.5 |
| 04/27/2017 | 60.57 | 60.6 | 59.51 | 59.8 |
| 04/28/2017 | 59.25 | 60.51 | 58.94 | 60.44 |
| 05/01/2017 | 60.44 | 60.79 | 59.62 | 59.85 |
| 05/02/2017 | 60.12 | 60.43 | 59.71 | 59.96 |
| 05/03/2017 | 59.69 | 59.89 | 58.88 | 59.39 |
| 05/04/2017 | 58.4 | 59 | 57.85 | 58.32 |
| 05/05/2017 | 57.56 | 57.74 | 56.72 | 57.15 |
| 05/08/2017 | 58.5 | 59.06 | 57.85 | 58.48 |
| 05/09/2017 | 58.48 | 58.84 | 58.05 | 58.79 |
| 05/10/2017 | 58.61 | 60.05 | 58.49 | 60 |
| 05/11/2017 | 60.01 | 60.38 | 59.28 | 59.58 |
| 05/12/2017 | 59.46 | 60.25 | 59.41 | 59.8 |
| 05/15/2017 | 59.5 | 59.83 | 59.12 | 59.44 |
| 05/16/2017 | 60.05 | 60.33 | 59.66 | 60.28 |
| 05/17/2017 | 60.79 | 61.79 | 60.67 | 61.62 |
| 05/18/2017 | 61.16 | 62.02 | 61.1 | 61.81 |
| 05/19/2017 | 62.07 | 63.53 | 62.01 | 63.25 |
| 05/22/2017 | 64.42 | 65.64 | 64.3 | 65.2 |
| 05/23/2017 | 64.81 | 65.08 | 64.25 | 64.74 |
| 05/24/2017 | 64.45 | 65.11 | 63.63 | 63.88 |
| 05/25/2017 | 63.6 | 64.82 | 63.6 | 64.8 |
| 05/26/2017 | 64 | 64.4 | 63.27 | 63.64 |
| 05/29/2017 | 63 | 63.54 | 62.34 | 62.67 |
| 05/30/2017 | 62.42 | 63.5 | 62.42 | 63.27 |
| 05/31/2017 | 63.5 | 63.79 | 62.35 | 62.81 |
| 06/01/2017 | 61.9 | 62.1 | 61.26 | 61.75 |
| 06/02/2017 | 62.67 | 63.13 | 62.08 | 62.82 |
| 06/05/2017 | 62.48 | 62.58 | 61.79 | 62 |
| 06/06/2017 | 61.43 | 62.13 | 61.33 | 61.47 |
| 06/07/2017 | 62 | 62.56 | 61.65 | 61.68 |
| 06/08/2017 | 61.4 | 62.3 | 61.15 | 62.1 |
| 06/09/2017 | 62.39 | 63.4 | 62.2 | 62.94 |
| 06/13/2017 | 62.94 | 63.2 | 62.25 | 62.61 |
| 06/14/2017 | 62.4 | 62.81 | 61.72 | 62.59 |
| 06/15/2017 | 61 | 61.23 | 60.04 | 60.28 |
| 06/16/2017 | 60.28 | 60.43 | 59.75 | 60.08 |
| 06/19/2017 | 59.19 | 60.1 | 59.11 | 60.05 |
| 06/20/2017 | 59.9 | 60.2 | 59.61 | 59.72 |
| 06/21/2017 | 58.25 | 58.37 | 57.94 | 58 |
| 06/22/2017 | 58.69 | 59.12 | 58.37 | 58.37 |
| 06/23/2017 | 59.19 | 59.19 | 58.5 | 58.83 |
| 06/26/2017 | 59.5 | 59.8 | 59.01 | 59.57 |
| 06/27/2017 | 59.48 | 59.86 | 58.79 | 59.85 |
| 06/28/2017 | 60.82 | 61.52 | 60.71 | 61.34 |
| 06/29/2017 | 62 | 63.39 | 61.93 | 63.39 |
| 06/30/2017 | 62.9 | 63.65 | 62.82 | 63.27 |
| 07/03/2017 | 63.19 | 63.91 | 62.93 | 63.6 |
| 07/04/2017 | 64.86 | 65.13 | 64.02 | 64.1 |
| 07/05/2017 | 64.9 | 65.5 | 64.55 | 65.2 |
| 07/06/2017 | 65.23 | 65.23 | 63.96 | 64.36 |
| 07/07/2017 | 64 | 65.24 | 63.93 | 65.04 |
| 07/10/2017 | 64.82 | 65.22 | 64.61 | 65.1 |
| 07/11/2017 | 65.32 | 65.62 | 65.01 | 65.62 |
| 07/12/2017 | 65.66 | 66.24 | 65.51 | 65.67 |
| 07/13/2017 | 66 | 66.24 | 65.03 | 65.39 |
| 07/14/2017 | 65.23 | 65.77 | 65.22 | 65.53 |
| 07/17/2017 | 65.54 | 66.24 | 65.54 | 65.92 |
| 07/18/2017 | 66.25 | 66.28 | 64.67 | 64.94 |
| 07/19/2017 | 64.6 | 64.75 | 63.74 | 64.5 |
| 07/20/2017 | 64.2 | 64.84 | 64.2 | 64.38 |
| 07/21/2017 | 63.5 | 63.53 | 62.77 | 63.05 |
| 07/24/2017 | 62.3 | 62.68 | 62.11 | 62.62 |
| 07/25/2017 | 62.65 | 63.29 | 62.41 | 63 |
| 07/26/2017 | 64.78 | 65.07 | 64.48 | 64.65 |
| 07/27/2017 | 65.04 | 65.6 | 64.9 | 65.04 |
| 07/28/2017 | 64.49 | 64.5 | 63.88 | 64.24 |
| 07/31/2017 | 64.95 | 66.48 | 64.77 | 65.79 |
| 08/01/2017 | 66.33 | 66.7 | 65.95 | 65.95 |
| 08/02/2017 | 65.77 | 65.99 | 65.45 | 65.84 |
| 08/03/2017 | 64.5 | 64.87 | 64.11 | 64.2 |
| 08/04/2017 | 64.69 | 65.44 | 64.54 | 65.24 |
| 08/07/2017 | 66.24 | 66.77 | 66.15 | 66.35 |
| 08/08/2017 | 67.12 | 67.3 | 65.83 | 66.05 |
| 08/09/2017 | 66.33 | 66.68 | 66.21 | 66.42 |
| 08/10/2017 | 65.2 | 65.38 | 64.42 | 65.01 |
| 08/11/2017 | 64.01 | 64.31 | 62.89 | 63.18 |
| 08/14/2017 | 63.34 | 63.82 | 63.28 | 63.42 |
| 08/15/2017 | 63.66 | 63.8 | 62.66 | 62.82 |
| 08/16/2017 | 62.66 | 63.17 | 62.22 | 62.75 |
| 08/17/2017 | 63.89 | 64.25 | 63.41 | 63.61 |
| 08/18/2017 | 62.7 | 63.27 | 62.62 | 63.19 |
| 08/21/2017 | 63.2 | 64.34 | 63.2 | 64.15 |
| 08/22/2017 | 64.5 | 65 | 64.4 | 64.77 |
| 08/23/2017 | 65.33 | 65.59 | 64.51 | 64.97 |
| 08/24/2017 | 65.67 | 66.96 | 65.65 | 66.96 |
| 08/25/2017 | 66.99 | 67.74 | 66.53 | 67.33 |
| 08/28/2017 | 66.66 | 66.75 | 66.29 | 66.5 |
| 08/29/2017 | 66.2 | 66.63 | 65.68 | 66.6 |
| 08/30/2017 | 66.45 | 66.86 | 66.1 | 66.7 |
| 08/31/2017 | 66.7 | 67.99 | 66.66 | 67.84 |
| 09/01/2017 | 68.2 | 68.45 | 67.7 | 68.28 |
| 09/04/2017 | 68.28 | 68.44 | 67.55 | 67.68 |
| 09/05/2017 | 67.91 | 68.12 | 67.44 | 68.12 |
| 09/06/2017 | 67.49 | 68.4 | 67.2 | 68.25 |
| 09/07/2017 | 68.62 | 69.2 | 68.58 | 68.75 |
| 09/08/2017 | 69.17 | 69.5 | 68.32 | 68.5 |
| 09/11/2017 | 67.37 | 67.73 | 66.72 | 67.53 |
| 09/12/2017 | 68.33 | 68.98 | 68.23 | 68.8 |
| 09/13/2017 | 69.67 | 70 | 69.3 | 69.53 |
| 09/14/2017 | 68.89 | 68.89 | 68.25 | 68.38 |
| 09/15/2017 | 67.02 | 67.38 | 66.81 | 66.81 |
| 09/18/2017 | 66.4 | 67.06 | 66.24 | 66.67 |
| 09/19/2017 | 67.49 | 67.49 | 66.67 | 66.89 |
| 09/20/2017 | 66.79 | 66.79 | 65.88 | 66.06 |
| 09/21/2017 | 65.98 | 66.59 | 65.45 | 65.5 |
| 09/22/2017 | 66.13 | 66.63 | 65.78 | 65.97 |
| 09/25/2017 | 66.75 | 66.85 | 65.67 | 66.01 |
| 09/26/2017 | 65.86 | 65.99 | 65.43 | 65.85 |
| 09/27/2017 | 66.1 | 66.82 | 65.93 | 66.8 |
| 09/28/2017 | 66.51 | 66.51 | 65.38 | 65.47 |
| 09/29/2017 | 66.05 | 66.68 | 65.9 | 66.53 |
| 10/02/2017 | 66.66 | 68.38 | 66.66 | 68 |
| 10/03/2017 | 68.12 | 68.78 | 67.81 | 68.49 |
| 10/04/2017 | 68.17 | 68.21 | 67.26 | 67.43 |
| 10/05/2017 | 68.14 | 68.77 | 67.86 | 67.99 |
| 10/06/2017 | 68.8 | 69.46 | 68.62 | 69.25 |
| 10/09/2017 | 69.5 | 70.48 | 69.17 | 69.2 |
| 10/10/2017 | 68.64 | 69.36 | 68.55 | 69.16 |
| 10/11/2017 | 69.28 | 69.63 | 68.7 | 68.77 |
| 10/12/2017 | 68.06 | 68.28 | 67.57 | 67.81 |
| 10/13/2017 | 68.22 | 68.64 | 67.81 | 68.21 |
| 10/16/2017 | 70.05 | 70.55 | 69.72 | 70.55 |
| 10/17/2017 | 71.58 | 72.01 | 70.4 | 71.46 |
| 10/18/2017 | 70.88 | 71.65 | 70.49 | 70.92 |
| 10/19/2017 | 69 | 69.68 | 68.79 | 69.12 |
| 10/20/2017 | 68.6 | 69.31 | 68.39 | 69.06 |
| 10/23/2017 | 69.1 | 69.42 | 68.97 | 69.26 |
| 10/24/2017 | 68.79 | 69.39 | 68.35 | 69.39 |
| 10/25/2017 | 69.45 | 70.2 | 68.98 | 69.64 |
| 10/26/2017 | 69.19 | 69.66 | 68.72 | 69.66 |
| 10/27/2017 | 69.88 | 70.35 | 69.7 | 69.99 |
| 10/30/2017 | 70.2 | 70.34 | 69.8 | 69.98 |
| 10/31/2017 | 69.84 | 69.95 | 69.38 | 69.45 |
| 11/01/2017 | 70.03 | 70.35 | 69.74 | 70.01 |
| 11/02/2017 | 71.19 | 72.34 | 71.09 | 72.34 |
| 11/03/2017 | 72.5 | 73.25 | 72.35 | 73.11 |
| 11/06/2017 | 73.2 | 73.7 | 72.98 | 73.23 |
| 11/07/2017 | 74.96 | 75.12 | 74.31 | 74.74 |
| 11/08/2017 | 73.55 | 74.56 | 73.43 | 74.24 |
| 11/09/2017 | 74.97 | 75.14 | 74.61 | 74.64 |
| 11/10/2017 | 73.1 | 73.22 | 72.54 | 72.95 |
| 11/13/2017 | 73.65 | 74.36 | 73.25 | 73.75 |
| 11/14/2017 | 73.1 | 73.18 | 72.63 | 73.04 |
| 11/15/2017 | 71.95 | 71.95 | 70.99 | 71.05 |
| 11/16/2017 | 71.05 | 71.4 | 70.64 | 71.2 |
| 11/17/2017 | 71.9 | 71.93 | 70.52 | 70.89 |
| 11/20/2017 | 70.55 | 71.11 | 70.54 | 70.8 |
| 11/21/2017 | 71.19 | 71.48 | 71.03 | 71.1 |
| 11/22/2017 | 71.5 | 72.1 | 71.5 | 71.75 |
| 11/23/2017 | 72.3 | 72.89 | 72 | 72.01 |
| 11/24/2017 | 72.19 | 72.26 | 71.44 | 72.1 |
| 11/27/2017 | 72.2 | 72.57 | 71.74 | 72.09 |
| 11/28/2017 | 71.59 | 72.17 | 71.33 | 71.54 |
| 11/29/2017 | 72.02 | 72.4 | 71.6 | 71.7 |
| 11/30/2017 | 70.61 | 71.14 | 70.43 | 70.95 |
| 12/01/2017 | 71 | 71.25 | 70.74 | 71.17 |
| 12/04/2017 | 71.85 | 72.58 | 71.66 | 72.05 |
| 12/05/2017 | 71.5 | 71.79 | 70.51 | 70.57 |
| 12/06/2017 | 69.32 | 69.9 | 68.62 | 68.83 |
| 12/07/2017 | 69.11 | 69.53 | 68.92 | 69.46 |
| 12/08/2017 | 69.11 | 69.21 | 68.63 | 69.2 |
| 12/11/2017 | 69.95 | 70.05 | 69.24 | 69.48 |
| 12/12/2017 | 70.34 | 70.88 | 70.08 | 70.25 |
| 12/13/2017 | 69.98 | 70.35 | 69.77 | 70.14 |
| 12/14/2017 | 70.6 | 70.93 | 69.74 | 69.78 |
| 12/15/2017 | 69.56 | 70.57 | 69.55 | 70.57 |
| 12/18/2017 | 71.32 | 71.69 | 71.15 | 71.43 |
| 12/19/2017 | 71.95 | 72.45 | 71.55 | 72.33 |
| 12/20/2017 | 72.1 | 73.09 | 72.02 | 72.97 |
| 12/21/2017 | 73.45 | 73.76 | 73.02 | 73.66 |
| 12/22/2017 | 73.79 | 74.43 | 73.65 | 74.28 |
| 12/27/2017 | 73.89 | 74.82 | 73.87 | 74.62 |
| 12/28/2017 | 74.88 | 74.99 | 74.7 | 74.89 |
| 12/29/2017 | 75.25 | 76.03 | 75.17 | 75.81 |