RIO.AX: Rio Tinto Group Historical Data

2022 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 105.959

CLOSE 105.9641

Low

LOW 87.6

High

HIGH 128.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	100.1	100.72	99.01	99.69
01/05/2022	101	101.13	99.83	100.48
01/06/2022	101.39	103.33	100.7	101.21
01/07/2022	103.5	103.63	101.72	103.63
01/10/2022	105.46	106.7	104.97	105.99
01/11/2022	106.5	106.78	105.16	106.37
01/12/2022	107.5	107.73	106.2	107.27
01/13/2022	108.67	112.24	108.29	111.7
01/14/2022	109.61	110.88	109.42	110.6
01/17/2022	111	111	109.32	110.03
01/18/2022	108.53	110.49	107.91	109.65
01/19/2022	110.5	110.85	109.2	109.91
01/20/2022	111.54	113.72	110.82	113.41
01/21/2022	111.56	111.72	107.6	108.72
01/24/2022	106.99	108.69	106.13	107.96
01/25/2022	106.29	107.52	106.29	107.08
01/27/2022	109.71	112.25	107.08	109.29
01/28/2022	112.5	113.76	111.43	113.76
01/31/2022	111.37	112.65	109.79	111.56
02/01/2022	109	110.32	107.62	108.9
02/02/2022	111.08	112.26	109.78	111.43
02/03/2022	110.81	114.88	110.81	114.14
02/04/2022	112.88	114.61	111.6	114.61
02/07/2022	112.8	115.27	112.72	114.69
02/08/2022	118.36	118.68	116.74	117.18
02/09/2022	118.48	118.98	114.73	116.53
02/10/2022	118.26	119.29	117.71	118.96
02/11/2022	120	123.1	119.85	122.36
02/14/2022	119.53	122.57	119.52	121.58
02/15/2022	120.12	122.19	117.98	118.75
02/16/2022	118.65	119.52	116.7	118.56
02/17/2022	119.75	121.44	119.3	119.94
02/18/2022	117.5	119.99	117.06	119.25
02/21/2022	119.2	121.25	119.12	120.2
02/22/2022	119.81	119.97	117.86	118.5
02/23/2022	118	120.71	117.77	119.87
02/24/2022	117.24	117.4	114	115.35
02/25/2022	115.36	116.03	113.83	114.54
02/28/2022	116.83	118.52	115.78	118.17
03/01/2022	118.34	118.78	117.27	117.82
03/02/2022	119.9	123.55	119.67	123.26
03/03/2022	125.5	128.39	125.35	127.85
03/04/2022	126.75	127.23	125.09	126.56
03/07/2022	126.25	128.55	125.55	125.98
03/08/2022	124.98	125.3	120.12	120.51
03/09/2022	120.02	120.44	118.25	119.88
03/10/2022	111.44	112.09	109.91	110.61
03/11/2022	113.07	113.5	111.32	111.7
03/14/2022	112.65	112.67	110.36	111.12
03/15/2022	107.9	107.9	105.35	106.75
03/16/2022	107.31	107.87	106.59	106.91
03/17/2022	109.2	109.64	107.91	108.59
03/18/2022	110.35	111.43	110.15	110.34
03/21/2022	111.05	111.51	110.05	110.44
03/22/2022	113.38	114.5	113.27	113.74
03/23/2022	112.95	114.19	112.6	113.68
03/24/2022	115	116.82	114.85	116.01
03/25/2022	116.01	117.57	115.8	116.87
03/28/2022	119.58	119.67	118.47	118.47
03/29/2022	118.35	118.44	116.43	116.84
03/30/2022	117.2	117.23	116.26	116.91
03/31/2022	118.95	120.25	118.22	119.11
04/01/2022	120.93	121.2	119.55	120.34
04/04/2022	122.12	122.73	120.01	120.66
04/05/2022	120.02	120.99	119.33	120.24
04/06/2022	118.21	119.2	117.32	118.85
04/07/2022	119	120.18	118.36	118.74
04/08/2022	120.18	120.29	118.88	118.98
04/11/2022	119.86	120.62	116.79	117.5
04/12/2022	118.3	119.05	116.99	118.09
04/13/2022	118.81	121.34	118.81	120.5
04/14/2022	122.1	122.19	120.2	120.54
04/19/2022	122.18	123.36	121.66	121.66
04/20/2022	120.46	120.91	118.3	118.3
04/21/2022	117.9	117.9	115.41	116.36
04/22/2022	112.01	116.31	110.61	113.6
04/26/2022	109.87	109.87	107.87	108.76
04/27/2022	108.7	109.55	107	108.96
04/28/2022	111.54	112.8	109.88	112.8
04/29/2022	112.7	113.09	111.71	112.83
05/02/2022	112.39	113.8	112.22	113.59
05/03/2022	113.63	113.63	111.05	111.85
05/04/2022	112.3	112.89	110.72	111.11
05/05/2022	111.6	112.53	110.99	111.58
05/06/2022	108.7	109.46	107.8	109.26
05/09/2022	108	108.29	105.62	106.8
05/10/2022	101.49	104.04	99.19	102.97
05/11/2022	103.58	105.84	101.75	105.64
05/12/2022	106.13	106.51	102.87	103.43
05/13/2022	103.76	105.99	103.76	105.59
05/16/2022	107.4	108	103.43	104.4
05/17/2022	106.33	106.9	105.64	106.67
05/18/2022	109.4	109.62	108.35	108.86
05/19/2022	106.03	107.22	105.31	106.75
05/20/2022	108.3	109.17	107.83	108.35
05/23/2022	109.1	111	108.82	109.5
05/24/2022	110.42	111.17	109.63	110.47
05/25/2022	111.5	113.69	111.11	111.96
05/26/2022	112.01	112.48	109.09	110.78
05/27/2022	112.54	113.8	112.12	113.39
05/30/2022	114.85	115.37	113.8	113.8
05/31/2022	114.55	115.28	114	114.45
06/01/2022	114.8	115.27	114.27	114.91
06/02/2022	114.05	114.8	111.53	113.01
06/03/2022	115.35	116.7	115.05	116.03
06/06/2022	115.67	116.77	114.81	115.77
06/07/2022	116.53	116.97	115.56	116.55
06/08/2022	118.74	120.07	118.46	118.92
06/09/2022	117.97	119.9	116.92	117.47
06/10/2022	115.39	115.9	113.14	115.9
06/14/2022	109.39	111.05	108	111.05
06/15/2022	110.2	112.66	110	110.96
06/16/2022	111.92	113.64	111.38	111.7
06/17/2022	108.4	108.5	106.06	107.01
06/20/2022	105.03	105.2	100.82	101.59
06/21/2022	102.56	104.85	102.5	103.9
06/22/2022	104.8	106.26	103.81	104.5
06/23/2022	101.73	102.88	101.01	102.63
06/24/2022	100.44	102.07	100.08	101.4
06/27/2022	102.63	104.65	102.17	103.81
06/28/2022	104.6	107.15	104.54	106.92
06/29/2022	106.38	106.94	105.65	106.23
06/30/2022	105.39	105.67	102.7	102.7
07/01/2022	101.81	102.01	100.34	100.34
07/04/2022	101.45	102.21	100.24	100.74
07/05/2022	101	101.43	100.2	100.78
07/06/2022	97.2	97.75	93.22	93.37
07/07/2022	95.7	97.32	95.47	97.18
07/08/2022	99.5	100.34	97.19	97.43
07/11/2022	96.39	97.33	95.36	95.36
07/12/2022	96.3	96.62	94.33	95.41
07/13/2022	94.39	95.15	93.37	94.1
07/14/2022	95.05	97.13	95	96.01
07/15/2022	92.67	94.38	91.91	93.27
07/18/2022	94	95.27	93.5	95.27
07/19/2022	96	97.45	94.85	95.71
07/20/2022	96.82	98.78	96.51	97.8
07/21/2022	96.67	96.76	94.13	95.83
07/22/2022	95.65	96.98	94.8	96.26
07/25/2022	96.5	97.52	96.5	97.14
07/26/2022	98.6	99.28	97.66	98.96
07/27/2022	98.09	98.81	96.5	96.98
07/28/2022	97.5	97.97	95.49	97.7
07/29/2022	98	99.11	97.04	97.83
08/01/2022	98.82	99.33	98.24	98.92
08/02/2022	97.65	98.28	96.53	97.3
08/03/2022	96.9	97.14	95.62	96.8
08/04/2022	95.6	96.47	94.93	95.3
08/05/2022	95.99	97.74	95.79	97.74
08/08/2022	98.41	99.93	98.28	99.57
08/09/2022	99.1	100.48	98.71	99.39
08/10/2022	99.78	100.34	99.18	99.18
08/11/2022	96.2	96.68	95.1	95.28
08/12/2022	95.4	96.22	95.07	95.41
08/15/2022	96.05	97.29	95.05	95.27
08/16/2022	95	95.93	93.82	95.93
08/17/2022	96.7	97.63	95.63	96.74
08/18/2022	96.37	97.1	95.91	97.1
08/19/2022	97.6	98.53	97.5	98.53
08/22/2022	96.8	98.33	95.93	98.19
08/23/2022	98	98.8	97.54	97.66
08/24/2022	98.9	98.98	96.56	97.1
08/25/2022	97.1	98.24	96.77	97.26
08/26/2022	97.73	98.79	97.39	98.66
08/29/2022	96.92	97.07	95.66	96.29
08/30/2022	96.87	97.88	95.4	95.52
08/31/2022	93.63	94.85	93.5	94.5
09/01/2022	93.65	94.58	92.52	92.52
09/02/2022	90.55	91.24	90	90.19
09/05/2022	91.2	92.27	90.92	91.77
09/06/2022	92.22	92.65	90.46	90.8
09/07/2022	90.55	90.55	89.12	89.41
09/08/2022	90	92.01	90	91.86
09/09/2022	92.6	94.37	92.06	94.36
09/12/2022	95.22	96.32	94.8	96.04
09/13/2022	96.5	97.04	96.06	96.75
09/14/2022	94	95.77	93.5	94.83
09/15/2022	94.5	95.76	94.4	94.64
09/16/2022	93.7	93.92	91.93	92.45
09/19/2022	93.69	93.85	92.39	92.39
09/20/2022	94.4	94.74	93.21	94.72
09/21/2022	93.1	93.13	91.19	91.23
09/23/2022	93.75	93.98	91.67	93
09/26/2022	90.04	90.04	87.6	87.78
09/27/2022	88.9	90.69	88.82	90.39
09/28/2022	91.68	91.75	89.59	90
09/29/2022	91.68	92.2	90.91	90.91
09/30/2022	92.09	94.63	92.02	93.39
10/03/2022	93.6	94	92.83	93.1
10/04/2022	95.55	96.23	94.75	95.97
10/05/2022	98.88	98.89	96.16	97.85
10/06/2022	97.3	98.25	97.06	98.05
10/07/2022	96.99	97.97	96.55	96.67
10/10/2022	95.7	97.98	95.52	97.49
10/11/2022	98.88	98.9	96.75	96.9
10/12/2022	96	96.28	94.62	95.08
10/13/2022	95.16	96.36	94.65	95.64
10/14/2022	97.15	97.61	96.34	96.61
10/17/2022	94.32	94.69	93.05	94.14
10/18/2022	95.25	95.34	92.57	94.27
10/19/2022	93.6	94.75	93.03	94.01
10/20/2022	92.8	93.26	91.29	92.26
10/21/2022	92.3	92.34	91.03	91.5
10/24/2022	93.95	94.49	92.2	92.59
10/25/2022	92.65	93.09	90.8	91.32
10/26/2022	91.64	92.23	91	91.86
10/27/2022	93.18	93.41	92.09	92.6
10/28/2022	90.43	90.5	87.83	88.55
10/31/2022	88.55	88.99	87.81	88.2
11/01/2022	88.93	90.49	88.56	90.49
11/02/2022	91.14	92.85	90.93	92.63
11/03/2022	90.15	90.99	89.91	90.56
11/04/2022	90.35	92.8	90.24	92.8
11/07/2022	96.5	96.72	94.51	96.28
11/08/2022	97.02	97.26	95.52	96.35
11/09/2022	97.99	99.28	97.3	98.63
11/10/2022	96.49	98.33	96.15	98.3
11/11/2022	101	102.89	100.6	102.63
11/14/2022	106.93	108.4	105.56	106
11/15/2022	103.67	106.56	103.31	106.42
11/16/2022	106.03	108.1	105.87	108.07
11/17/2022	106.77	106.95	105.85	106.15
11/18/2022	106.11	106.76	105.09	106.38
11/21/2022	106.27	106.27	103.13	103.93
11/22/2022	105.38	105.56	104.17	105
11/23/2022	106.4	106.67	104.8	105.5
11/24/2022	106.65	107.23	106.1	106.47
11/25/2022	106.47	106.59	105.25	105.65
11/28/2022	104.72	105.34	103	104.15
11/29/2022	104.9	108.36	104.71	107.83
11/30/2022	107.62	110.49	107.4	109.62
12/01/2022	110.55	113.87	110.26	113.23
12/02/2022	110.85	113.67	110.55	111.94
12/05/2022	113.56	117.5	112.44	116.13
12/06/2022	114.06	117.57	113.95	116.06
12/07/2022	116.56	117.75	115.5	115.5
12/08/2022	114.1	114.71	113.27	114.5
12/09/2022	116.24	118.33	116.14	117.16
12/12/2022	116.88	116.88	115.68	116.35
12/13/2022	116.13	116.21	113.5	114.1
12/14/2022	114.02	115.09	113.24	114.67
12/15/2022	112.44	115.8	112.42	113.64
12/16/2022	113.93	117.41	113.52	114.55
12/19/2022	114.77	116.52	114.56	114.63
12/20/2022	114.37	114.89	113.18	113.22
12/21/2022	114.55	115.89	113.39	115.11
12/22/2022	116.19	116.47	114.79	114.81
12/23/2022	114.29	115.53	113.7	115.43
12/28/2022	116.99	118.22	116.5	117.8
12/29/2022	117	117.5	116.57	117.08
12/30/2022	117.65	118.37	116.41	116.41

Menu

Create your free account now!

RIO.AX: Rio Tinto Group Historical Data

2022 Historical Chart

Average

Low

High