RIO.AX: Rio Tinto Group Historical Data

2023 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 117.5548

CLOSE 117.6427

Low

LOW 102.51

High

HIGH 136.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	116.79	117.18	113.83	115.43
01/04/2023	115.89	117.47	115.46	117.34
01/05/2023	117.23	117.5	115.92	116.8
01/06/2023	117.98	120.28	117.73	119.63
01/09/2023	120.2	120.88	118.23	118.78
01/10/2023	118.61	119.33	118.16	118.23
01/11/2023	120.6	120.67	119.42	119.42
01/12/2023	120.12	121.65	119.6	121.16
01/13/2023	121.88	122.94	121.68	122.29
01/16/2023	122.5	123.41	120.82	122.17
01/17/2023	121.5	121.62	119.76	120.67
01/18/2023	120.89	122.12	120.7	121.99
01/19/2023	122.68	126.35	122.51	125.96
01/20/2023	125.49	127.2	124.08	127.2
01/23/2023	126.28	127.36	125.3	126.38
01/24/2023	126.43	127.44	125.95	127.44
01/25/2023	126.99	127.05	126.17	126.5
01/27/2023	127.15	128.05	126.5	126.97
01/30/2023	125.87	126.3	124.77	125.52
01/31/2023	126.49	127.83	126.01	126.64
02/01/2023	128.23	128.78	126.88	128.43
02/02/2023	126.25	126.48	124.87	125.43
02/03/2023	122.4	123.82	120.72	122.94
02/06/2023	123.64	125.17	123.23	124.01
02/07/2023	122.83	124.23	122.29	122.9
02/08/2023	123.7	124.8	123.35	124.19
02/09/2023	123.36	124.07	122.55	123.85
02/10/2023	123.85	124.7	122.32	122.55
02/13/2023	122.01	122.87	121.6	122.32
02/14/2023	122.82	122.87	121.25	121.5
02/15/2023	122.76	123.35	121.39	123.33
02/16/2023	123	124.35	122.47	123.68
02/17/2023	124.66	125.6	123.95	124.26
02/20/2023	124.02	125.3	123.49	125.15
02/21/2023	124.7	127.02	123.5	126.13
02/22/2023	125.96	126.34	124.7	125.51
02/23/2023	122.51	124	121.44	123.4
02/24/2023	122.19	122.68	118.92	118.92
02/27/2023	117.15	117.54	114.87	115.46
02/28/2023	116.45	118.81	115.8	116.73
03/01/2023	117.5	120.05	117.34	119.63
03/02/2023	122.36	124.59	122.2	124.44
03/03/2023	124.85	127.02	124.68	126.43
03/06/2023	126.14	127.06	123.66	125.37
03/07/2023	123.86	125.33	122.6	125
03/08/2023	122.53	125.78	122.52	124.88
03/09/2023	121.11	122.01	119.5	121.23
03/10/2023	119.4	119.95	116.68	117.28
03/13/2023	117.87	119.36	117.33	118.46
03/14/2023	118.46	118.46	116.54	117.52
03/15/2023	118.99	120.08	118.44	119.55
03/16/2023	113.14	115.73	113.1	114.73
03/17/2023	114.1	115.89	114.1	114.8
03/20/2023	114.57	116.52	113.87	113.99
03/21/2023	115.1	116.15	114.92	115.1
03/22/2023	116.39	116.47	115.12	115.45
03/23/2023	115.31	115.31	113.52	114.18
03/24/2023	113.85	115.4	113.66	114.43
03/27/2023	114.29	114.31	113.27	113.75
03/28/2023	115.51	115.88	114.01	114.44
03/29/2023	115.25	115.55	114.35	115.18
03/30/2023	117.01	117.94	116.57	117.25
03/31/2023	118.35	120.98	118.25	120.14
04/03/2023	119.63	120.63	118.2	118.8
04/04/2023	118.8	119.14	117.22	117.74
04/05/2023	117.06	117.13	115.75	116.63
04/06/2023	117.2	117.72	115.72	116.31
04/11/2023	118.32	119.55	118	118.54
04/12/2023	121.76	122.55	120.87	121.75
04/13/2023	120.56	122.41	120.31	120.86
04/14/2023	121.13	121.86	119.38	120.94
04/17/2023	120.36	121.58	119.58	121.25
04/18/2023	121.41	122.72	120.82	121.84
04/19/2023	123	124.8	122.73	123.19
04/20/2023	121.39	121.7	119.5	120.33
04/21/2023	118.33	118.88	116	117
04/24/2023	114.9	114.9	112.65	113.18
04/26/2023	111.86	112.84	110.73	111.94
04/27/2023	112.83	112.98	110.99	112.17
04/28/2023	112.6	112.83	111.84	112.25
05/01/2023	113.24	113.67	112.08	112.26
05/02/2023	111.65	112.24	110.49	111.14
05/03/2023	109.71	109.99	108.28	108.77
05/04/2023	109.65	111.31	109.65	110.14
05/05/2023	108.4	109.37	108.13	109.37
05/08/2023	111.41	112.65	110.72	111.96
05/09/2023	111.74	113.06	111.32	111.44
05/10/2023	110.4	112.67	110.38	110.92
05/11/2023	110.4	110.97	108.72	109.01
05/12/2023	107.88	108.26	106.79	107.96
05/15/2023	109.03	109.49	108.11	108.96
05/16/2023	110.4	110.4	108.63	108.77
05/17/2023	107.94	109.23	106.86	108.43
05/18/2023	110.15	110.62	109.37	109.98
05/19/2023	109.74	110.17	109.01	109.42
05/22/2023	109.79	110.03	109.08	109.24
05/23/2023	109.83	111	109.38	109.38
05/24/2023	108.25	109.29	106.6	107.06
05/25/2023	105.95	106.36	104.65	105.4
05/26/2023	106.38	108.1	105.87	107.77
05/29/2023	109.5	110.5	108.89	109.1
05/30/2023	109.31	110.38	109.03	109.3
05/31/2023	107.9	108.49	105.94	107
06/01/2023	106.87	107.85	105.42	107.42
06/02/2023	109.02	110.4	108.05	110.15
06/05/2023	112	112.84	110.99	111.59
06/06/2023	111.11	112.47	110.83	111.33
06/07/2023	111.75	112.54	111.46	111.63
06/08/2023	112.3	114.16	112.18	114
06/09/2023	114.35	114.97	113.51	114.58
06/13/2023	113.26	113.55	112.04	112.88
06/14/2023	115.2	116.64	115.15	116.15
06/15/2023	117.78	118.2	116.88	117.75
06/16/2023	117.79	118.4	116.34	118
06/19/2023	117.28	117.34	116.38	116.63
06/20/2023	117	118.08	116.82	117.4
06/21/2023	115.84	116.9	115.71	115.79
06/22/2023	115.4	115.5	113.83	114.39
06/23/2023	114.01	114.74	112.89	113.13
06/26/2023	112.5	112.74	111.51	112.74
06/27/2023	113.75	114.93	113.41	114.64
06/28/2023	114.64	115.88	114.34	115.79
06/29/2023	115	115.96	114.46	114.46
06/30/2023	114.6	115.15	113.97	114.69
07/03/2023	114.91	115.85	114.87	115.49
07/04/2023	115.86	116.11	113.88	114.15
07/05/2023	114.19	114.9	113.93	114.15
07/06/2023	113	113.26	111.7	112.58
07/07/2023	111.25	111.94	110.14	111.75
07/10/2023	112.6	113.25	110.19	110.48
07/11/2023	111.75	112.02	111.03	111.91
07/12/2023	113.21	114.06	112.92	113.75
07/13/2023	115.65	117.26	115.55	117.2
07/14/2023	118.72	119.33	117.72	119.02
07/17/2023	118.71	119.46	117.43	117.85
07/18/2023	116.71	117.09	116.12	116.88
07/19/2023	116.27	117.39	115.81	116.01
07/20/2023	115.74	117.22	115.62	116.43
07/21/2023	116.57	117.27	116.14	116.78
07/24/2023	116.5	117.05	114.53	115.25
07/25/2023	116.77	120.58	116.68	119.18
07/26/2023	121.15	121.93	120.22	120.81
07/27/2023	118.36	118.98	117.37	117.8
07/28/2023	116.7	117.38	115.03	116.62
07/31/2023	116.53	118.05	116.02	117.07
08/01/2023	118.34	118.42	116.69	116.87
08/02/2023	115.6	116.63	115.36	115.82
08/03/2023	114.9	115	113.32	113.88
08/04/2023	114.76	115.67	114.3	114.83
08/07/2023	114.1	114.83	113.55	113.94
08/08/2023	114.1	114.41	113.27	113.46
08/09/2023	113.16	113.54	112.61	112.85
08/10/2023	110.04	110.37	109.49	109.65
08/11/2023	108.83	109.2	107.98	109
08/14/2023	108.3	108.77	106.02	106.52
08/15/2023	106.2	106.73	105.29	106.05
08/16/2023	104.5	104.71	103.45	103.65
08/17/2023	103.62	104.77	102.51	104.77
08/18/2023	106.6	106.82	105.33	105.69
08/21/2023	105.3	105.96	103.85	104.82
08/22/2023	104.54	105.43	104.26	105.32
08/23/2023	106	108.32	105.82	107.84
08/24/2023	108.19	108.9	107.12	108.83
08/25/2023	107.11	108.07	106.51	107.9
08/28/2023	108.34	109.51	107.66	108.68
08/29/2023	109.6	110.41	109.28	109.88
08/30/2023	111	112.7	110.84	112.23
08/31/2023	112.15	113.2	111.9	112.9
09/01/2023	112.02	114.23	111.79	114.23
09/04/2023	115.57	117.39	115.4	117.12
09/05/2023	116.3	117.44	115.42	117.32
09/06/2023	117.33	117.36	114.93	115.98
09/07/2023	115.88	115.95	112.91	113.1
09/08/2023	112.28	112.73	110.37	111.17
09/11/2023	111.3	112.5	110.46	112.4
09/12/2023	114.25	114.78	113.75	114.11
09/13/2023	113.31	114.51	113.24	113.39
09/14/2023	114.1	116.25	113.94	115.45
09/15/2023	118.4	120.11	118.4	118.91
09/18/2023	119.3	120.08	118.52	119.31
09/19/2023	118.51	119.65	118.06	118.54
09/20/2023	118.18	118.21	116.54	117.03
09/21/2023	117.58	117.84	115.46	115.9
09/22/2023	113.8	114.57	112.58	114.57
09/25/2023	114.15	114.37	112.78	113.18
09/26/2023	112.5	112.9	110.52	110.9
09/27/2023	111.09	111.88	110.65	111.05
09/28/2023	110.96	112.93	110.8	112.4
09/29/2023	114.02	114.18	113.05	113.55
10/02/2023	113.16	114.84	113.07	114.84
10/03/2023	112.64	113.37	111.97	112.8
10/04/2023	111.7	113.71	111.51	113.62
10/05/2023	112.5	112.87	111.46	111.91
10/06/2023	112.22	114.24	111.94	113.19
10/09/2023	113.53	114.95	112.7	113.2
10/10/2023	113.78	113.95	112	112.2
10/11/2023	114.25	115.27	113.66	113.79
10/12/2023	113.9	115.08	113.31	114.85
10/13/2023	113.98	114.91	113.58	114.74
10/16/2023	114.1	115.97	114.1	115.72
10/17/2023	119.2	119.5	116.75	117.11
10/18/2023	118.4	118.4	117.12	117.41
10/19/2023	114	116.04	113.74	115.47
10/20/2023	113.87	114.62	113.34	114.62
10/23/2023	112.51	112.84	111.09	111.85
10/24/2023	112.3	113.79	111.92	113.6
10/25/2023	115.7	116.64	115.04	116.27
10/26/2023	116.2	117.84	115.41	117.67
10/27/2023	117.38	117.8	116.3	117.73
10/30/2023	117.73	119.35	117.5	118.3
10/31/2023	119.16	119.3	116.88	117.58
11/01/2023	118.42	120.92	118.35	120.44
11/02/2023	121.6	121.8	120.67	121.76
11/03/2023	121.54	123.15	121.52	122.6
11/06/2023	121.96	122.5	120.77	121.5
11/07/2023	121.44	122.27	120.34	121.81
11/08/2023	119.68	119.76	117.77	119.37
11/09/2023	119.92	120.97	119.27	120.12
11/10/2023	120.83	121.52	120.31	120.42
11/13/2023	121.35	121.93	120.13	120.13
11/14/2023	121.59	122.56	121.54	122.49
11/15/2023	126.57	127.31	125.52	125.61
11/16/2023	125.5	126.05	124.36	125.17
11/17/2023	124.35	126.11	124.15	125.62
11/20/2023	123.6	125.5	123.6	125
11/21/2023	126.1	128.39	125.8	127.37
11/22/2023	127.42	128.45	127.29	127.76
11/23/2023	126.68	127.39	124.04	126.5
11/24/2023	126.61	128.07	126.53	126.8
11/27/2023	126.76	126.93	124.87	125.19
11/28/2023	124.5	126.12	123.81	124.88
11/29/2023	124.8	125.35	124	124.58
11/30/2023	124.5	125.6	124	125.04
12/01/2023	124.95	125.19	123.67	124.91
12/04/2023	127.07	128.15	126.46	126.92
12/05/2023	125.48	125.77	124.68	125.6
12/06/2023	125.19	127.3	124.75	126.45
12/07/2023	126.8	128.48	126.75	127.76
12/08/2023	127.35	128.89	127.3	128.89
12/11/2023	128.5	129.89	128.21	128.9
12/12/2023	127.52	129.21	127.51	128.53
12/13/2023	129	130.95	128.9	129.5
12/14/2023	131	132.17	130	130.04
12/15/2023	131.7	134.03	131.51	132.86
12/18/2023	132.37	133.7	132.16	133.26
12/19/2023	133.98	134.24	133.08	134.24
12/20/2023	133.22	134.89	133.22	134.37
12/21/2023	133.25	135.4	132.51	134.4
12/22/2023	134.51	135.33	133.99	134.4
12/27/2023	135	136.16	134.6	135.12
12/28/2023	135.5	136.65	135.3	136.29
12/29/2023	135	135.84	134.7	135.66

Menu

Create your free account now!

RIO.AX: Rio Tinto Group Historical Data

2023 Historical Chart

Average

Low

High