RIO.AX: Rio Tinto Group Historical Data

2020 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 97.1532

CLOSE 97.1022

Low

LOW 72.77

High

HIGH 118.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	100.12	101.44	100.11	101.15
01/03/2020	103	103	101.31	101.36
01/06/2020	100.78	101.15	100	101.13
01/07/2020	101.03	102	100.4	101.74
01/08/2020	101.18	101.92	100.09	100.86
01/09/2020	101.17	102.65	101.01	102.19
01/10/2020	101.66	102.72	101.07	102.43
01/13/2020	101.65	102.16	101.38	102.08
01/14/2020	101.66	103.97	101.6	103.97
01/15/2020	103.41	104	103.07	103.39
01/16/2020	103.86	103.86	103.02	103.4
01/17/2020	104.05	105.56	104	105.24
01/20/2020	105.65	107.13	105.49	106.19
01/21/2020	106.15	106.61	105.51	106.45
01/22/2020	105.9	107.79	105.74	107.38
01/23/2020	107.37	107.44	105.7	106.19
01/24/2020	104.37	104.79	102.88	103.18
01/28/2020	97.14	100.1	97.13	99.99
01/29/2020	100.93	100.98	100.13	100.43
01/30/2020	99.9	100.03	99.19	99.19
01/31/2020	99.82	100.09	98.77	98.77
02/03/2020	96.67	97.62	96.06	96.86
02/04/2020	96.15	97.8	95.85	97.34
02/05/2020	98.01	98.49	97.58	98.43
02/06/2020	99.2	99.5	98.49	99.14
02/07/2020	98.94	99.06	97.81	98.43
02/10/2020	98	98.66	97.2	98.31
02/11/2020	97.8	98.8	97.08	98.63
02/12/2020	98.88	98.88	97.13	97.5
02/13/2020	98.99	99.14	97.54	98.01
02/14/2020	97.77	98.37	97.59	97.65
02/17/2020	97.55	98.16	97.27	97.84
02/18/2020	97.51	99.08	97.28	98.31
02/19/2020	98.46	98.55	97.54	98.09
02/20/2020	97.74	98.58	97.64	98.14
02/21/2020	98	98.39	97.55	97.69
02/24/2020	97.5	97.53	94.89	95.26
02/25/2020	93.25	94.08	92.73	93.6
02/26/2020	92.04	92.97	91.46	91.89
02/27/2020	91.35	92.9	89.94	90.41
02/28/2020	86.68	87.88	86.6	87.27
03/02/2020	86.64	86.67	83.46	86.27
03/03/2020	88.05	90.3	88.02	88.8
03/04/2020	88.8	90.66	88.24	90
03/05/2020	90.5	91.47	88.21	88.45
03/06/2020	86.7	87.68	86.11	86.25
03/09/2020	81.78	82.44	78.06	80.77
03/10/2020	78.5	83.72	78.26	83.61
03/11/2020	85.11	85.91	82.36	82.71
03/12/2020	82.2	82.2	76.31	77.4
03/13/2020	74	82.85	72.77	81.08
03/16/2020	78	80.94	77.02	77.65
03/17/2020	80.98	86	79.67	83
03/18/2020	82.45	82.89	77.71	79.91
03/19/2020	80.05	89.13	79.38	80.52
03/20/2020	83	83.81	80.01	82
03/23/2020	76.6	79.5	76.2	78.71
03/24/2020	79	80.09	76.87	79.55
03/25/2020	86	86.9	81.83	83.82
03/26/2020	86.9	89.94	86.5	88.13
03/27/2020	89.49	90.51	85.41	85.78
03/30/2020	84.68	87.54	83.78	87.54
03/31/2020	89	89.79	83.69	84.57
04/01/2020	87.84	89.78	87	88.4
04/02/2020	86.7	87.83	85.42	87.4
04/03/2020	90.17	91.17	88.09	88.93
04/06/2020	89.2	91.33	89.2	90.38
04/07/2020	92.39	93.43	89.22	90.65
04/08/2020	89.12	91.1	87.57	89.26
04/09/2020	90.01	90.65	88.17	89.39
04/14/2020	89.42	91.17	89.42	90.83
04/15/2020	90.08	90.66	88.92	89.78
04/16/2020	88.01	88.79	87.54	88.55
04/17/2020	90.46	92.75	90.33	91.51
04/20/2020	91.38	92.41	88.45	88.92
04/21/2020	87.69	88.86	86.66	87.06
04/22/2020	85	85.95	83.87	85.14
04/23/2020	87.07	87.6	85.79	86
04/24/2020	86.79	87.55	85.54	87.27
04/27/2020	87.5	88.07	86.1	87
04/28/2020	86.71	87.07	85.31	85.76
04/29/2020	86.4	86.4	84.75	85.51
04/30/2020	87.98	88.14	86.92	87.51
05/01/2020	84.9	84.9	82.59	82.59
05/04/2020	81.86	81.9	80.1	81.3
05/05/2020	82.12	83.06	81.63	82.75
05/06/2020	82.65	82.9	81.5	81.99
05/07/2020	82.3	82.37	81.08	81.51
05/08/2020	83.49	83.86	82.86	83
05/11/2020	84.33	84.44	83.4	83.99
05/12/2020	83.44	83.79	82.11	82.6
05/13/2020	81.65	83.92	81.51	83.72
05/14/2020	83.83	83.99	82.94	83.26
05/15/2020	84.28	85.6	83.96	85.36
05/18/2020	87.61	91.17	86.98	90.3
05/19/2020	94.4	95.29	92.98	94.52
05/20/2020	93.5	94.56	93.14	94.16
05/21/2020	95.8	96.1	93.17	93.19
05/22/2020	92.88	93.09	90.88	91.33
05/25/2020	92.88	92.98	91.87	92.51
05/26/2020	92.99	93.85	92	93.8
05/27/2020	91	91.57	90.1	91.52
05/28/2020	92.31	93.99	92.21	93.63
05/29/2020	93.5	94.79	92.93	93.4
06/01/2020	94.36	97.3	94.36	97.23
06/02/2020	96.42	97.7	95.93	96.97
06/03/2020	98.54	98.57	96.77	97.42
06/04/2020	98.39	99.2	97.54	98.4
06/05/2020	98	98.92	97.53	98.6
06/09/2020	101.69	103.27	101.34	101.37
06/10/2020	99.61	101.22	99.34	100.48
06/11/2020	99.17	100.59	98.72	98.86
06/12/2020	97	98.2	96.18	97.81
06/15/2020	98.01	99.12	96.74	96.87
06/16/2020	98.66	100.42	98	99.56
06/17/2020	100	100.31	97.91	98.87
06/18/2020	97.46	98.23	97.08	97.61
06/19/2020	98.29	98.68	95.93	96.28
06/22/2020	95.25	97.47	95.11	96.7
06/23/2020	97.7	98.54	96.08	98.05
06/24/2020	98.5	98.74	97.76	98.68
06/25/2020	97.47	98.24	96.97	97.06
06/26/2020	97.5	99.12	97.11	98.99
06/29/2020	97.05	97.54	96.5	97.27
06/30/2020	98.39	98.63	97.18	97.96
07/01/2020	98.16	98.28	96.38	97.15
07/02/2020	97.48	98	96.31	97.81
07/03/2020	97.14	97.8	95.87	96.39
07/06/2020	96.01	96.63	95.3	95.45
07/07/2020	96.14	96.73	95.75	96.29
07/08/2020	96.3	97.58	95.05	95.54
07/09/2020	97.29	99.04	97.29	98.67
07/10/2020	99.55	99.75	97.51	97.99
07/13/2020	99.22	99.95	98.66	99.84
07/14/2020	99.84	101.62	99.32	101.25
07/15/2020	104.28	104.98	103.6	104.98
07/16/2020	104.45	104.45	102.82	103.51
07/17/2020	104.98	105.98	103.22	104.14
07/20/2020	104.35	105.5	104.33	105.11
07/21/2020	105.77	106.36	104.99	106.09
07/22/2020	104.2	105.24	104	104.48
07/23/2020	103.75	104.17	102.54	103.47
07/24/2020	102.76	104	102.55	102.92
07/27/2020	102.27	103.61	101.99	102.89
07/28/2020	105.54	107.64	103.93	104.11
07/29/2020	104	104.11	102.7	103.4
07/30/2020	104	104.66	103.3	104.5
07/31/2020	102.22	102.65	101.49	102
08/03/2020	102.1	103.74	101.5	103
08/04/2020	104.75	105.89	104.52	105.1
08/05/2020	104.1	104.56	103.26	103.99
08/06/2020	104.5	105.55	104.11	105.5
08/07/2020	103.59	103.99	101.93	102.45
08/10/2020	102.01	102.29	100.77	101.92
08/11/2020	103.2	104.16	102.56	102.79
08/12/2020	102.22	102.33	100.96	101.4
08/13/2020	102.51	103.11	100.66	101.51
08/14/2020	101.51	102.18	100.79	101.15
08/17/2020	100.57	101.21	100.18	100.88
08/18/2020	103.6	103.6	101.47	101.99
08/19/2020	102.63	103.58	101.67	101.67
08/20/2020	100.57	101.29	100.39	101.25
08/21/2020	101.77	102.07	100.43	100.71
08/24/2020	100.4	101.19	100.21	100.9
08/25/2020	101.68	101.76	100.54	100.9
08/26/2020	100.1	100.85	99.07	99.29
08/27/2020	100	100.91	99.56	100.12
08/28/2020	99.53	99.82	97.88	97.88
08/31/2020	98.03	98.77	97.71	98
09/01/2020	96.56	97.9	96.15	97.48
09/02/2020	99	100.48	98.6	98.99
09/03/2020	99.41	99.49	98.07	98.31
09/04/2020	96.05	96.49	95.17	95.58
09/07/2020	96.08	98.14	96.08	97.94
09/08/2020	99.29	99.5	98.77	99.28
09/09/2020	98.11	99.42	97.7	99.08
09/10/2020	100.86	101.25	100.08	100.45
09/11/2020	99.89	100.83	99	99.86
09/14/2020	102.5	104.18	102.5	103.73
09/15/2020	103.3	103.89	101.62	102.13
09/16/2020	103.7	104.18	102.46	102.78
09/17/2020	101.41	101.85	99.02	99.31
09/18/2020	101.48	101.85	100.53	100.57
09/21/2020	100.62	100.82	99.08	99.4
09/22/2020	98	98.29	96.1	97
09/23/2020	97.9	98.25	97.13	97.5
09/24/2020	96.26	97.39	96.06	97.19
09/25/2020	98.25	99.17	97.89	98
09/28/2020	98.02	98.18	96.51	96.55
09/29/2020	96.75	96.94	95.34	95.82
09/30/2020	94.39	95.93	93.93	94.32
10/01/2020	95.5	96.67	95.4	95.4
10/02/2020	94.71	94.8	93.03	93.6
10/05/2020	95.27	95.83	94.74	95.7
10/06/2020	96.98	96.98	95.74	96.02
10/07/2020	95.15	96.41	94.66	96.07
10/08/2020	97.16	98.22	96.7	97.96
10/09/2020	98.01	98.14	96.86	97.5
10/12/2020	97.44	98	96.23	96.64
10/13/2020	96.7	96.99	96.11	96.55
10/14/2020	96.1	96.49	95.13	95.33
10/15/2020	96.17	97.62	95.81	96.27
10/16/2020	95.77	95.95	95.09	95.45
10/19/2020	95.9	96.51	95.13	95.56
10/20/2020	95.41	95.41	93.7	94.13
10/21/2020	94.85	95.57	94.5	95.3
10/22/2020	94.82	96.31	94.82	96.22
10/23/2020	95.8	95.93	94.76	95.4
10/26/2020	95	95.64	94.59	94.66
10/27/2020	93.88	93.97	91.85	92.3
10/28/2020	92.06	92.45	91.77	91.94
10/29/2020	90.88	91.22	90.04	90.96
10/30/2020	91.94	92.93	91.84	92.43
11/02/2020	92.6	92.88	92.03	92.5
11/03/2020	93.32	95.2	93.32	94.79
11/04/2020	94.21	94.59	92.62	92.73
11/05/2020	92.2	92.51	91.25	91.95
11/06/2020	92.99	93.72	92.27	93.4
11/09/2020	94.99	96.41	94.7	96.09
11/10/2020	96.86	97.44	95.01	95.44
11/11/2020	97	97.41	96.27	97.16
11/12/2020	97.44	97.54	95.88	96.48
11/13/2020	96.39	96.99	95.62	96.09
11/16/2020	97.2	97.84	97	97.82
11/17/2020	97.38	99	97.29	98.8
11/18/2020	98.44	98.69	97.67	98.12
11/19/2020	98.07	98.92	97.77	98.92
11/20/2020	98.92	99.77	98.69	99.45
11/23/2020	100.11	101.5	100.11	100.89
11/24/2020	102	103.46	101.9	103.13
11/25/2020	104.64	104.83	103.63	104.28
11/26/2020	103.26	103.71	102.76	102.86
11/27/2020	102	102.33	101.3	102
11/30/2020	102.56	103.13	101.4	101.4
12/01/2020	101.9	102.95	100.85	102.95
12/02/2020	104.6	105	103.82	104.99
12/03/2020	108.11	112.5	108.11	112.2
12/04/2020	112.11	113.6	111.31	113.2
12/07/2020	115.3	116.49	115.22	115.98
12/08/2020	115	116.22	114.14	115.02
12/09/2020	115.5	116.33	114.71	115.44
12/10/2020	115.45	115.79	114.7	115.39
12/11/2020	116	117.12	115.46	116
12/14/2020	116.2	116.3	113.63	113.94
12/15/2020	113	113.92	111.76	112.42
12/16/2020	114.25	114.99	113.84	114.37
12/17/2020	114.47	116.44	114.31	116.44
12/18/2020	115.62	118	115.49	117.53
12/21/2020	117.55	118.6	115.97	118.6
12/22/2020	117.47	117.97	115.1	115.41
12/23/2020	115	115.82	114.24	114.85
12/24/2020	116.25	116.38	114.81	115.35
12/29/2020	116.13	116.25	114.61	115.28
12/30/2020	114.57	115.78	114.57	115.78
12/31/2020	115.79	116.08	113.83	113.83

Menu

Create your free account now!

RIO.AX: Rio Tinto Group Historical Data

2020 Historical Chart

Average

Low

High