Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rio Tinto Group logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RIO.AX: Rio Tinto Group Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 113.4113
CLOSE 113.1776

Low

LOW 87.28

High

HIGH 137.33
DATEOPENHIGHLOWCLOSE
01/04/2021114.5115.6114.09115.36
01/05/2021117.32118.23116.67117.79
01/06/2021118.23118.26115.1115.75
01/07/2021118.7126.1118.64125.66
01/08/2021126.69127123.12124.01
01/11/2021124.02124.11121.95122.4
01/12/2021122.62123.55121.27121.41
01/13/2021122.18123.57120.55120.74
01/14/2021120.9121117.62119.66
01/15/2021121.7122.07120.31120.52
01/18/2021118.4118.91117.04118.79
01/19/2021118.73120.2117.72119.63
01/20/2021119.82120.62119.22119.8
01/21/2021120.82121.95119.83121.88
01/22/2021121.03121.31119.1119.32
01/25/2021119.52121.92119.52121.77
01/27/2021118.21119116.6117.05
01/28/2021115.11115.63113.07113.7
01/29/2021114.63114.7109.15110.31
02/01/2021109.29111.94109.22111.27
02/02/2021113.85115.21113.25115.03
02/03/2021113.98114.58112.93113.76
02/04/2021113.83114.33112.8114.28
02/05/2021114.74115.36113.2113.33
02/08/2021114.29117.4114.1117.2
02/09/2021118118.23115.93116.57
02/10/2021117.01118.21116.3117.43
02/11/2021118.91120.34118.7118.72
02/12/2021118.88118.88117.33117.35
02/15/2021119.73120118.84119.5
02/16/2021122.32124122.16123.05
02/17/2021124.11127.47124.02127.47
02/18/2021127.45128.98124.18127.5
02/19/2021126.79126.8122.72123.26
02/22/2021125.69128.25125.62127.74
02/23/2021128.99130.1128.16130
02/24/2021128.6128.6126.3126.45
02/25/2021128.02129.48127.58128.88
02/26/2021126.96127.94126.48127.19
03/01/2021128.5128.51126.56127.7
03/02/2021128.59130.3127.06127.18
03/03/2021129.46130.2128.34129.75
03/04/2021123.98124.19120.35121.67
03/05/2021118.94119.38116.56117.68
03/08/2021121.15122.75120.17121.11
03/09/2021122.5123.64120.88121.21
03/10/2021118.78118.96114.49114.49
03/11/2021114.5116.86112.57115.7
03/12/2021117.55117.99116.37116.65
03/15/2021115.44115.55113.1114.13
03/16/2021114.38114.83112.83112.86
03/17/2021112112.24110.76111.79
03/18/2021111.8112.3110.57110.8
03/19/2021110.5110.58108.71109.06
03/22/2021109.1109.25106.75107.81
03/23/2021108.5108.99107.51107.76
03/24/2021107.29110.28107.23109.7
03/25/2021110.06110.39107.73108
03/26/2021109.06110.97108.6110.33
03/29/2021111.81112.81110.6112.26
03/30/2021112.66112.66109.46109.6
03/31/2021111.33112.37110.75110.75
04/01/2021112.14112.86111.8112
04/06/2021114.16114.16112.02112.12
04/07/2021112.54113.94111.8113.44
04/08/2021115.13116.15114.74115.88
04/09/2021115.8116.15114.93115.5
04/12/2021114.87116.34114.5114.88
04/13/2021115.37115.4113.5113.53
04/14/2021113.6114.62112.67114.33
04/15/2021115.6118.05115.5117.71
04/16/2021118.5119.43117.5118.88
04/19/2021119.75121119.33120.85
04/20/2021121121.91119.64120.2
04/21/2021119120.17117.73120.09
04/22/2021120.34121.18119.55120.53
04/23/2021119121.23118.58121.15
04/26/2021121.5122.88121.09122.51
04/27/2021123.25123.8122.42123.64
04/28/2021122.42122.95121.9122.14
04/29/2021122.48123.59121.6123.22
04/30/2021122.07122.81120.98121.15
05/03/2021121121.6119.68120.09
05/04/2021121.68123.13121.25123.13
05/05/2021122.93125.65122.75124.54
05/06/2021126127.27123.52125.76
05/07/2021125.76127.11125.76127.11
05/10/2021129.5132.94129.3132.94
05/11/2021131.02131.49128.69130.61
05/12/2021131.42131.85128.7130.04
05/13/2021129.86131.88127.39128
05/14/2021127.88129.39124.9125.43
05/17/2021125.76126.6124.6126.04
05/18/2021128.45129.98127.12128.71
05/19/2021125.34125.39122.72123.88
05/20/2021121.36123.44121.05123.26
05/21/2021123.13123.14120.03122.12
05/24/2021121.12122.01119.2119.5
05/25/2021120121.78119.81121.45
05/26/2021120.08120.25118.37118.74
05/27/2021119.5120.96119.23119.87
05/28/2021123.35125.65123.02123.02
05/31/2021124.74124.99123123.73
06/01/2021124125.35124124.6
06/02/2021127.85128.5126.94126.95
06/03/2021127128.52126127.01
06/04/2021124.67125123124.62
06/07/2021126.05127.85125.33125.33
06/08/2021124.98125.32123.38124.16
06/09/2021125.05125.77124.18124.8
06/10/2021124.6125.4123.36124.92
06/11/2021125.38125.97123.85124.94
06/15/2021126.54127.36125.52126.48
06/16/2021126.23126.83124.89125.71
06/17/2021125.3125.3122.6124.23
06/18/2021123.39124.38122.13123.47
06/21/2021121.4121.52119.84120.05
06/22/2021121.85122.54121.16121.99
06/23/2021122.01123.4121.27122.85
06/24/2021123.5124.8122.91124.36
06/25/2021125126.37124.95125.22
06/28/2021125126.29124.58126.05
06/29/2021124.65125.48124.4125
06/30/2021126128.25125.38126.64
07/01/2021127.85127.85125.54125.99
07/02/2021126126.06124.85125.71
07/05/2021126126.5125.04126.13
07/06/2021126.78127.54125.41125.41
07/07/2021123.99126.35123.64126.04
07/08/2021127.65128.54125.92126.22
07/09/2021126126.68124.06125.4
07/12/2021128.09129.55127.25127.6
07/13/2021129.27129.6128.3128.36
07/14/2021128.51128.89127.82128.28
07/15/2021128.55131.14128.46131.14
07/16/2021131131129.13130.6
07/19/2021127.11128.37126.84127.83
07/20/2021125.69125.93124.01124.42
07/21/2021126126.47125.64125.87
07/22/2021127.1128.94127127.41
07/23/2021126.21127.23125.93127.1
07/26/2021128.23130.5128.2130.11
07/27/2021131.93133.42131.81132.47
07/28/2021131.3132.77130.78132.22
07/29/2021135.86137.33133.51134.17
07/30/2021135.2136.9133.15133.42
08/02/2021132.95133.66131.27133.23
08/03/2021133.58133.63131.3132.39
08/04/2021134.1135.32133.84134.4
08/05/2021134.8134.97131.7132.13
08/06/2021130130.18128.91130.05
08/09/2021130130127.78128.26
08/10/2021129.26129.4127.08127.5
08/11/2021129.98130.3128.51129.14
08/12/2021121.6121.64119.81120.26
08/13/2021120.11120.92118.54120.36
08/16/2021120.36120.42118.49118.49
08/17/2021118.28118.66116.37116.37
08/18/2021115.19115.83113.23113.69
08/19/2021110.5110.7106.85107.17
08/20/2021105.9108.26105.03107.23
08/23/2021108108.35105.81106.69
08/24/2021108109107.08108.1
08/25/2021111.56112.67110.65110.91
08/26/2021111.59111.65108.61109.37
08/27/2021109.5110.48109.11109.7
08/30/2021112.05113.92112113.12
08/31/2021113.5113.99112112.06
09/01/2021110.4110.76108.54109.39
09/02/2021109.46109.5107.53108.65
09/03/2021108.99112.67108.86111.37
09/06/2021111.44111.95110.01110.69
09/07/2021109.5109.72108.06108.7
09/08/2021108.1108.98107.89108.17
09/09/2021107.88107.97105.25105.5
09/10/2021105.8107.16105.54106.22
09/13/2021106.51108.49105.61106.02
09/14/2021107107.5105.77106.66
09/15/2021105.86106.18104.56104.63
09/16/2021103.3105.39103.3103.67
09/17/2021100.39101.298.5798.8
09/20/202196.2496.8993.1495.24
09/21/20219597.2894.995.71
09/22/202195.199.2494.6198.27
09/23/2021100100.1298.4498.86
09/24/20219999.7798.5899.33
09/27/2021100.15102.13100.15100.47
09/28/2021100.47100.4797.4797.47
09/29/202196.4597.4895.0196.89
09/30/202198.54100.5797.87100.18
10/01/202197.8698.9996.4297.28
10/04/202198.398.4496.197.5
10/05/202197.4697.9596.2197.13
10/06/202197.397.3195.8396.55
10/07/202197.397.4996.3796.54
10/08/202198.9100.797.94100.4
10/11/2021100102.3699.18102.26
10/12/2021102.99104.25102.28102.64
10/13/2021102.11102.2999.3799.37
10/14/202199.54101.6899.54100.51
10/15/2021100.4100.6299.1499.6
10/18/202199.6101.5699.2101.45
10/19/2021100100.2998.0898.15
10/20/202199.99100.4298.0898.08
10/21/202197.0598.3896.6196.79
10/22/202194.9995.493.1895.03
10/25/202195.5696.895.596.44
10/26/202196.4196.4595.1895.89
10/27/202195.395.3593.8594.14
10/28/202193.593.7892.6292.76
10/29/202192.592.6490.2990.29
11/01/202190.391.4589.6290.97
11/02/202190.991.1788.6588.66
11/03/20218989.8488.6289.7
11/04/202189.589.6988.3288.32
11/05/202188.3290.0788.1188.81
11/08/202189.0390.048989.15
11/09/202190.3690.9888.8288.98
11/10/202188.588.5287.2887.51
11/11/202187.9690.1387.7589.14
11/12/202194.1594.1592.0792.21
11/15/202192.393.2391.5291.84
11/16/202190.8590.8589.7689.79
11/17/20219090.5988.5488.91
11/18/202189.189.7388.7189.51
11/19/202189.2690.4288.5690.25
11/22/202190.5292.290.3691.82
11/23/202193.9496.0193.4295.13
11/24/202195.3195.7193.895.07
11/25/202195.897.0995.896.63
11/26/202195.596.393.7694.46
11/29/202192.9995.8591.8695.39
11/30/202196.0196.2193.593.5
12/01/202194.3496.0993.8295.76
12/02/202194.1195.1293.9394.2
12/03/202196.459795.0495.52
12/06/202194.495.2393.5493.82
12/07/202194.2694.8792.794.65
12/08/202196.6597.2996.2196.71
12/09/202195.696.599595.8
12/10/202196.3297.1395.8395.83
12/13/20219798.796.5698.05
12/14/202196.8998.4896.8398.1
12/15/202198.199.0597.7498.34
12/16/202198.798.797.1198
12/17/202198.7299.3697.9298
12/20/202197.898.2396.698.23
12/21/202197.87101.4497.83101.4
12/22/2021101.3101.798.6599.35
12/23/2021100.1100.7298.8399.22
12/24/202199.99100.4799.199.1
12/29/2021100100.298.4698.8
12/30/202199.2100.0499.0299.54
12/31/2021100100.3799.26100.11