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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 94.1274
CLOSE 94.2221
Low
LOW 74.87
High
HIGH 107.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 78.05 | 78.31 | 76.48 | 76.65 |
| 01/03/2019 | 76.9 | 77.44 | 76.38 | 76.65 |
| 01/04/2019 | 75.5 | 76.83 | 74.87 | 76.83 |
| 01/07/2019 | 78.5 | 78.98 | 78.32 | 78.9 |
| 01/08/2019 | 78.83 | 79.79 | 78.4 | 79.3 |
| 01/09/2019 | 79.5 | 80.46 | 79.09 | 80.02 |
| 01/10/2019 | 80.25 | 80.77 | 79.46 | 80.13 |
| 01/11/2019 | 79.46 | 80.18 | 79.43 | 79.65 |
| 01/14/2019 | 79.64 | 79.98 | 78.84 | 79.4 |
| 01/15/2019 | 78.55 | 80.13 | 78.5 | 80 |
| 01/16/2019 | 79.31 | 79.82 | 79.28 | 79.64 |
| 01/17/2019 | 80.19 | 80.67 | 79.78 | 80.4 |
| 01/18/2019 | 81.3 | 81.43 | 80.31 | 80.65 |
| 01/21/2019 | 81.01 | 81.28 | 80.01 | 80.51 |
| 01/22/2019 | 79.76 | 80.47 | 79.69 | 80.01 |
| 01/23/2019 | 80 | 80.1 | 79.1 | 79.6 |
| 01/24/2019 | 79.05 | 79.79 | 78.92 | 79.6 |
| 01/25/2019 | 79.48 | 80.63 | 79.45 | 80.47 |
| 01/29/2019 | 82.18 | 83.61 | 82 | 83.53 |
| 01/30/2019 | 88 | 89.65 | 84.61 | 87.3 |
| 01/31/2019 | 88.39 | 89.49 | 87.05 | 87.05 |
| 02/01/2019 | 87.99 | 88.2 | 87.15 | 87.57 |
| 02/04/2019 | 87.01 | 87.26 | 85.88 | 86.67 |
| 02/05/2019 | 89.27 | 89.55 | 88.29 | 89.26 |
| 02/06/2019 | 89.25 | 91.09 | 88.75 | 90.98 |
| 02/07/2019 | 91 | 93.03 | 90.88 | 92.2 |
| 02/08/2019 | 90.42 | 91.33 | 89.79 | 90.57 |
| 02/11/2019 | 91.05 | 92.58 | 91.04 | 92.2 |
| 02/12/2019 | 91.28 | 92.46 | 91.2 | 92.02 |
| 02/13/2019 | 91.26 | 92.28 | 90.83 | 91.06 |
| 02/14/2019 | 90.91 | 92.42 | 90.82 | 91.9 |
| 02/15/2019 | 91.67 | 91.79 | 90.75 | 91.3 |
| 02/18/2019 | 92.21 | 93.5 | 92.12 | 92.6 |
| 02/19/2019 | 92.6 | 92.89 | 92.18 | 92.52 |
| 02/20/2019 | 93.52 | 94.94 | 93.5 | 94.94 |
| 02/21/2019 | 94.83 | 95.39 | 93.59 | 94.69 |
| 02/22/2019 | 94.69 | 95.6 | 94.07 | 94.7 |
| 02/25/2019 | 94.37 | 95.55 | 94.37 | 95.13 |
| 02/26/2019 | 93.97 | 94.56 | 93.8 | 94.56 |
| 02/27/2019 | 94.9 | 95.5 | 94.75 | 95.12 |
| 02/28/2019 | 96.69 | 97.29 | 96 | 96.16 |
| 03/01/2019 | 95.8 | 95.8 | 94.52 | 94.92 |
| 03/04/2019 | 96.1 | 96.97 | 96.01 | 96.43 |
| 03/05/2019 | 96.01 | 96.1 | 95.6 | 95.61 |
| 03/06/2019 | 96 | 96.99 | 95.52 | 96.65 |
| 03/07/2019 | 91.3 | 92.43 | 91.08 | 92.05 |
| 03/08/2019 | 90.97 | 91.09 | 90.1 | 90.6 |
| 03/11/2019 | 90.1 | 90.8 | 89.87 | 89.99 |
| 03/12/2019 | 91 | 91.87 | 90.73 | 91.13 |
| 03/13/2019 | 90.5 | 91.05 | 90.35 | 90.91 |
| 03/14/2019 | 91.45 | 92.39 | 91.45 | 91.77 |
| 03/15/2019 | 91.52 | 92.15 | 90.94 | 91.65 |
| 03/18/2019 | 92.32 | 93.73 | 92.2 | 93.17 |
| 03/19/2019 | 94.01 | 94.83 | 93.83 | 94.75 |
| 03/20/2019 | 92.98 | 93.05 | 91.36 | 92.09 |
| 03/21/2019 | 93 | 93.56 | 92.29 | 93.5 |
| 03/22/2019 | 93.84 | 94.5 | 93.62 | 94.17 |
| 03/25/2019 | 93.05 | 93.23 | 92.26 | 93.13 |
| 03/26/2019 | 93 | 94.15 | 93 | 93.8 |
| 03/27/2019 | 93.52 | 95.26 | 93.35 | 95.23 |
| 03/28/2019 | 95.3 | 96.41 | 95.3 | 96.41 |
| 03/29/2019 | 97.08 | 98.27 | 97.08 | 97.91 |
| 04/01/2019 | 98.5 | 99.89 | 98.5 | 99.53 |
| 04/02/2019 | 100 | 100.13 | 98.01 | 98.43 |
| 04/03/2019 | 99.92 | 100.45 | 99.51 | 100.32 |
| 04/04/2019 | 99.77 | 100 | 99.43 | 99.63 |
| 04/05/2019 | 99.38 | 100.4 | 99.25 | 99.91 |
| 04/08/2019 | 100 | 101.49 | 99.95 | 101.48 |
| 04/09/2019 | 101.46 | 102.21 | 101.25 | 101.58 |
| 04/10/2019 | 101.1 | 102.1 | 101.1 | 101.83 |
| 04/11/2019 | 101.39 | 101.51 | 100.06 | 100.48 |
| 04/12/2019 | 100.48 | 101.49 | 100.07 | 100.5 |
| 04/15/2019 | 100.89 | 101.27 | 100.49 | 100.75 |
| 04/16/2019 | 101 | 102.83 | 100.8 | 101.2 |
| 04/17/2019 | 98.1 | 98.17 | 96.4 | 96.4 |
| 04/18/2019 | 97.7 | 98.21 | 97.05 | 97.74 |
| 04/23/2019 | 98.57 | 99.53 | 98.1 | 99.21 |
| 04/24/2019 | 100 | 100 | 98.25 | 98.39 |
| 04/26/2019 | 98.34 | 98.42 | 97.51 | 97.62 |
| 04/29/2019 | 97.75 | 98.34 | 97.34 | 97.75 |
| 04/30/2019 | 97.2 | 97.4 | 94.82 | 95.37 |
| 05/01/2019 | 95.61 | 96.19 | 95.52 | 95.58 |
| 05/02/2019 | 94.9 | 95 | 94.02 | 94.45 |
| 05/03/2019 | 94.45 | 94.97 | 93.89 | 94.43 |
| 05/06/2019 | 93.87 | 94.2 | 93.05 | 93.94 |
| 05/07/2019 | 96.47 | 97.05 | 95.64 | 96.05 |
| 05/08/2019 | 95.5 | 96.04 | 95.11 | 95.95 |
| 05/09/2019 | 95.78 | 96.19 | 94.6 | 95.35 |
| 05/10/2019 | 96 | 96.7 | 93.95 | 95.27 |
| 05/13/2019 | 95.12 | 96.03 | 94.56 | 96.03 |
| 05/14/2019 | 94.65 | 96.44 | 94.35 | 96.22 |
| 05/15/2019 | 96.5 | 98.58 | 96.5 | 98.31 |
| 05/16/2019 | 98.41 | 99.28 | 97.52 | 99.28 |
| 05/17/2019 | 101.35 | 101.95 | 101 | 101.35 |
| 05/20/2019 | 102.48 | 102.74 | 101.86 | 102.4 |
| 05/21/2019 | 101.81 | 102.02 | 100.03 | 101.27 |
| 05/22/2019 | 101.12 | 102.09 | 100.72 | 101.7 |
| 05/23/2019 | 101 | 101.52 | 100.43 | 100.98 |
| 05/24/2019 | 100.06 | 101.59 | 99.8 | 101.25 |
| 05/27/2019 | 102 | 103.43 | 102 | 103.02 |
| 05/28/2019 | 107.99 | 107.99 | 104.54 | 105.31 |
| 05/29/2019 | 104.5 | 105.32 | 103.76 | 104.53 |
| 05/30/2019 | 102.34 | 102.55 | 101.05 | 101.05 |
| 05/31/2019 | 100.58 | 100.86 | 99.9 | 100.3 |
| 06/03/2019 | 98.98 | 98.98 | 96.85 | 97.11 |
| 06/04/2019 | 99 | 99.17 | 98.45 | 98.56 |
| 06/05/2019 | 100.03 | 100.19 | 99.23 | 99.51 |
| 06/06/2019 | 99.18 | 99.25 | 96.72 | 96.72 |
| 06/07/2019 | 98 | 98.19 | 97.27 | 98 |
| 06/11/2019 | 99 | 100.55 | 98.9 | 100.55 |
| 06/12/2019 | 102.1 | 103 | 101.83 | 102.41 |
| 06/13/2019 | 103 | 103.07 | 101.54 | 101.85 |
| 06/14/2019 | 103.65 | 105.54 | 103.5 | 105.34 |
| 06/17/2019 | 103.47 | 104.49 | 102.3 | 103.86 |
| 06/18/2019 | 102.69 | 104.43 | 102.59 | 103.7 |
| 06/19/2019 | 106.51 | 106.85 | 105.35 | 105.71 |
| 06/20/2019 | 101.4 | 101.93 | 100.16 | 101.47 |
| 06/21/2019 | 101.61 | 102.39 | 100.96 | 101.54 |
| 06/24/2019 | 101.22 | 101.73 | 100.69 | 101.73 |
| 06/25/2019 | 102.17 | 103.35 | 102.1 | 102.38 |
| 06/26/2019 | 101.97 | 103.32 | 101.87 | 103.16 |
| 06/27/2019 | 103.7 | 106.4 | 103.17 | 106.26 |
| 06/28/2019 | 104.96 | 105.04 | 103.03 | 103.76 |
| 07/01/2019 | 104.5 | 105.18 | 104.21 | 104.75 |
| 07/02/2019 | 105.98 | 106.88 | 105.6 | 106.45 |
| 07/03/2019 | 107 | 107.94 | 106.8 | 107.05 |
| 07/04/2019 | 107.25 | 107.31 | 106.09 | 106.2 |
| 07/05/2019 | 106.25 | 106.27 | 103.68 | 103.93 |
| 07/08/2019 | 102 | 103.61 | 101.61 | 102.91 |
| 07/09/2019 | 104.1 | 104.74 | 103.67 | 104.35 |
| 07/10/2019 | 104.3 | 104.64 | 103.34 | 103.67 |
| 07/11/2019 | 104.2 | 104.88 | 103.68 | 104.51 |
| 07/12/2019 | 103.88 | 103.98 | 102.87 | 103.55 |
| 07/15/2019 | 103.02 | 104.85 | 102.8 | 103.91 |
| 07/16/2019 | 102.78 | 104.94 | 102.65 | 103.25 |
| 07/17/2019 | 102.45 | 104.22 | 102.35 | 103.2 |
| 07/18/2019 | 102.66 | 103.96 | 101.91 | 102.36 |
| 07/19/2019 | 102 | 103.38 | 101.91 | 102.32 |
| 07/22/2019 | 102.26 | 103.28 | 102.19 | 103.17 |
| 07/23/2019 | 102.15 | 103.17 | 102.09 | 102.76 |
| 07/24/2019 | 102.45 | 103.77 | 99.96 | 100.51 |
| 07/25/2019 | 97 | 97.63 | 95.72 | 96.29 |
| 07/26/2019 | 96.57 | 98.42 | 96.39 | 98.26 |
| 07/29/2019 | 98.68 | 99.55 | 97.86 | 98.78 |
| 07/30/2019 | 99.5 | 99.83 | 99 | 99 |
| 07/31/2019 | 98.9 | 99.25 | 98.38 | 98.9 |
| 08/01/2019 | 97.34 | 97.94 | 97.04 | 97.81 |
| 08/02/2019 | 95.36 | 95.4 | 93.52 | 94.77 |
| 08/05/2019 | 93.89 | 93.89 | 91.27 | 91.49 |
| 08/06/2019 | 89 | 92.66 | 88.28 | 91.39 |
| 08/07/2019 | 91.55 | 91.59 | 89.06 | 89.5 |
| 08/08/2019 | 86.45 | 88.71 | 86.19 | 88.52 |
| 08/09/2019 | 88.8 | 89.59 | 87.51 | 87.69 |
| 08/12/2019 | 86.24 | 86.24 | 85.02 | 85.28 |
| 08/13/2019 | 85.5 | 86.2 | 85.13 | 85.8 |
| 08/14/2019 | 88.97 | 89.88 | 87.2 | 87.94 |
| 08/15/2019 | 86.19 | 86.4 | 85.36 | 85.6 |
| 08/16/2019 | 85.55 | 85.55 | 84.32 | 84.72 |
| 08/19/2019 | 85.41 | 85.6 | 84.57 | 84.96 |
| 08/20/2019 | 85.02 | 85.87 | 84.48 | 85.83 |
| 08/21/2019 | 85.73 | 85.73 | 83.6 | 83.7 |
| 08/22/2019 | 83.7 | 84.85 | 83.47 | 84.21 |
| 08/23/2019 | 84.08 | 85.21 | 83.32 | 85 |
| 08/26/2019 | 82.8 | 83.29 | 82.42 | 82.78 |
| 08/27/2019 | 82.99 | 83.98 | 82.96 | 83.76 |
| 08/28/2019 | 83.95 | 86.11 | 83.76 | 85.83 |
| 08/29/2019 | 86.62 | 86.68 | 85.1 | 85.68 |
| 08/30/2019 | 86.75 | 87.86 | 86.63 | 87.58 |
| 09/02/2019 | 88.02 | 89.04 | 88.02 | 88.83 |
| 09/03/2019 | 88.5 | 88.84 | 87.69 | 88.15 |
| 09/04/2019 | 87.13 | 88.41 | 86.46 | 88.41 |
| 09/05/2019 | 90.23 | 90.73 | 89.59 | 90.03 |
| 09/06/2019 | 90.89 | 91.46 | 90.35 | 90.37 |
| 09/09/2019 | 90.02 | 90.4 | 89.53 | 90.31 |
| 09/10/2019 | 90.9 | 91.19 | 89.36 | 90.04 |
| 09/11/2019 | 91.47 | 92.34 | 91 | 92.1 |
| 09/12/2019 | 92.8 | 92.8 | 92.27 | 92.68 |
| 09/13/2019 | 92.76 | 93.43 | 92.38 | 93.29 |
| 09/16/2019 | 94 | 94.22 | 92.24 | 94.11 |
| 09/17/2019 | 92.87 | 93.08 | 92.11 | 92.65 |
| 09/18/2019 | 92 | 93.23 | 91.55 | 92.92 |
| 09/19/2019 | 93.59 | 93.76 | 92.55 | 93.04 |
| 09/20/2019 | 92.72 | 93.16 | 92.06 | 92.44 |
| 09/23/2019 | 93 | 93.5 | 92.79 | 92.84 |
| 09/24/2019 | 93.9 | 93.98 | 92.65 | 93.04 |
| 09/25/2019 | 90.93 | 91.24 | 90.2 | 91.01 |
| 09/26/2019 | 91.09 | 92.23 | 91.05 | 91.13 |
| 09/27/2019 | 90.87 | 91.82 | 90.8 | 91.6 |
| 09/30/2019 | 91.74 | 93.95 | 91.47 | 92.67 |
| 10/01/2019 | 92.67 | 92.87 | 91.69 | 92.6 |
| 10/02/2019 | 91.27 | 91.7 | 90.45 | 91.09 |
| 10/03/2019 | 87.99 | 88.43 | 87.25 | 87.25 |
| 10/04/2019 | 87.76 | 88.24 | 87.45 | 87.65 |
| 10/07/2019 | 87.51 | 88.47 | 87.51 | 87.6 |
| 10/08/2019 | 88.3 | 88.86 | 87.79 | 88.58 |
| 10/09/2019 | 87.4 | 88.42 | 87.11 | 87.75 |
| 10/10/2019 | 87.3 | 88.12 | 87.15 | 87.92 |
| 10/11/2019 | 89.75 | 90.4 | 89.71 | 89.97 |
| 10/14/2019 | 91.77 | 92.8 | 91.56 | 91.91 |
| 10/15/2019 | 91 | 91.14 | 90.32 | 90.6 |
| 10/16/2019 | 91.4 | 91.6 | 89.65 | 89.81 |
| 10/17/2019 | 88.45 | 88.5 | 87.16 | 87.22 |
| 10/18/2019 | 87.63 | 88.58 | 87.56 | 87.87 |
| 10/21/2019 | 87.49 | 88.25 | 87.39 | 88.12 |
| 10/22/2019 | 88.58 | 89.88 | 88.56 | 89.43 |
| 10/23/2019 | 89.6 | 90.38 | 89.57 | 89.8 |
| 10/24/2019 | 90.6 | 91.31 | 90.29 | 90.39 |
| 10/25/2019 | 90.88 | 91.21 | 90.41 | 90.81 |
| 10/28/2019 | 91.3 | 92.14 | 91.13 | 91.25 |
| 10/29/2019 | 92.15 | 92.51 | 92 | 92.2 |
| 10/30/2019 | 91.57 | 91.72 | 90.81 | 91.2 |
| 10/31/2019 | 90.47 | 91.09 | 90.16 | 90.88 |
| 11/01/2019 | 90.07 | 90.71 | 89.72 | 90.49 |
| 11/04/2019 | 92.21 | 94.19 | 92.21 | 93.69 |
| 11/05/2019 | 94.46 | 95.27 | 94.39 | 94.84 |
| 11/06/2019 | 95.7 | 95.73 | 94.93 | 95.11 |
| 11/07/2019 | 95 | 95.31 | 94.43 | 95.16 |
| 11/08/2019 | 95.2 | 95.65 | 94.8 | 95.23 |
| 11/11/2019 | 93.93 | 93.93 | 92.52 | 92.98 |
| 11/12/2019 | 92.4 | 93.43 | 91.95 | 93.36 |
| 11/13/2019 | 93 | 93.31 | 91.29 | 91.8 |
| 11/14/2019 | 91.65 | 92.48 | 91.01 | 92.36 |
| 11/15/2019 | 92.18 | 93.95 | 92.03 | 93.54 |
| 11/18/2019 | 94 | 94.9 | 93.94 | 94.35 |
| 11/19/2019 | 94.55 | 95.3 | 94.36 | 95.2 |
| 11/20/2019 | 94.59 | 95.11 | 93.79 | 94.41 |
| 11/21/2019 | 92.91 | 93.87 | 92.81 | 93.3 |
| 11/22/2019 | 93.43 | 94.73 | 93.43 | 94.05 |
| 11/25/2019 | 94.9 | 96.32 | 94.8 | 95.92 |
| 11/26/2019 | 96.5 | 96.58 | 95.63 | 95.98 |
| 11/27/2019 | 96.69 | 97.15 | 96.3 | 97 |
| 11/28/2019 | 98.15 | 98.15 | 97.1 | 97.39 |
| 11/29/2019 | 97.7 | 97.9 | 96.77 | 96.9 |
| 12/02/2019 | 96.85 | 98.2 | 96.05 | 97.52 |
| 12/03/2019 | 96.18 | 97.18 | 95.84 | 97.02 |
| 12/04/2019 | 95.57 | 95.61 | 93.61 | 95.03 |
| 12/05/2019 | 96 | 96.28 | 95.53 | 95.79 |
| 12/06/2019 | 95.33 | 95.86 | 94.9 | 95.79 |
| 12/09/2019 | 96.29 | 97.77 | 96.29 | 97.42 |
| 12/10/2019 | 97.7 | 99.07 | 97.6 | 98.71 |
| 12/11/2019 | 98.33 | 99.1 | 98.33 | 99.1 |
| 12/12/2019 | 99.2 | 99.69 | 98.71 | 99.02 |
| 12/13/2019 | 100.5 | 101.7 | 100.27 | 100.6 |
| 12/16/2019 | 101.28 | 102.12 | 100.76 | 101.78 |
| 12/17/2019 | 102.2 | 103.43 | 102.2 | 103.3 |
| 12/18/2019 | 102.5 | 102.67 | 102.01 | 102.24 |
| 12/19/2019 | 102.24 | 102.65 | 101.82 | 102.26 |
| 12/20/2019 | 102.48 | 103.66 | 102.34 | 103.66 |
| 12/23/2019 | 102.86 | 102.92 | 101.77 | 101.83 |
| 12/24/2019 | 102.59 | 102.97 | 101.88 | 102 |
| 12/27/2019 | 102.1 | 103.05 | 102.03 | 102.51 |
| 12/30/2019 | 102 | 102.15 | 101.1 | 101.6 |
| 12/31/2019 | 100.5 | 101.37 | 100.4 | 100.4 |