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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.7209
CLOSE 121.6895

Low

LOW 105.11

High

HIGH 136.82
DATEOPENHIGHLOWCLOSE
01/02/2024135.1136.73135.01136.57
01/03/2024135.69135.8134.43134.72
01/04/2024134.39135.2134.07134.5
01/05/2024134.51134.55132.19132.36
01/08/2024132.25133.48130.82131.52
01/09/2024132.4132.94131.5131.9
01/10/2024130.6130.8128.64128.9
01/11/2024128.91129.3128.03128.4
01/12/2024128.3130.41128.15129.15
01/15/2024128.7129.02127.89128.32
01/16/2024128.5128.7125.74126.66
01/17/2024127.69128.47126.16126.54
01/18/2024125.7127.25125.19126.86
01/19/2024127.7128.39127.27128
01/22/2024127.92128.23126.9128.03
01/23/2024125.81128.6125.75127.8
01/24/2024129.45130.47128.92129.02
01/25/2024129.84132.68129.61132.63
01/29/2024132.5133.59131.28131.82
01/30/2024132.99133.53132.13132.46
01/31/2024131.53133.04131.15132.92
02/01/2024131.51132.44131.1132.29
02/02/2024133.35133.82131.88132
02/05/2024129.66130.37128.57129.12
02/06/2024127.75129.05127.41128.41
02/07/2024129.6130.83129.36129.61
02/08/2024130.07130.61129.14129.28
02/09/2024129.63130.46129.3129.87
02/12/2024128.8129.3128.57128.93
02/13/2024129.01129.94128.77129
02/14/2024127.45128.58126.89128.26
02/15/2024128.6129.18126.38127.39
02/16/2024128.3129.24125.68128.96
02/19/2024130.99131.98130.58130.96
02/20/2024130.32130.32127.07128.04
02/21/2024124.92126.44123.51125.8
02/22/2024123.6125.33123.08124.36
02/23/2024124.5125.16123.93124.4
02/26/2024123.78124.77122.11122.58
02/27/2024120.61123.28120.42123.13
02/28/2024123.62124.86123123.38
02/29/2024122.35124.47122.18123.78
03/01/2024124.61125.5124.43124.87
03/04/2024124.85125.35122.76123.41
03/05/2024124.59126.6124.16124.77
03/06/2024123.45124.67122.71123.64
03/07/2024120.53121.16120.25120.62
03/08/2024121.44121.44119.49119.89
03/11/2024118118.5115.59115.59
03/12/2024116116.72114.88115.35
03/13/2024116.94117.61116.08116.95
03/14/2024118.5120.37118.32119.19
03/15/2024116.66117.95115.44116.95
03/18/2024117.66117.7116.59117.48
03/19/2024118120.39117.8120.39
03/20/2024120.8123.38120.61121.3
03/21/2024121.82122.2120.06121.14
03/22/2024121.67121.88120.04120.56
03/25/2024121.28122.41120.57121.62
03/26/2024121.87122.98121.02121.41
03/27/2024119.05120.93118.8120.93
03/28/2024122.26123.1121.6121.76
04/02/2024122.18123.26122122.59
04/03/2024123.3123.95122.52123.06
04/04/2024122.89123.14121.4121.81
04/05/2024120.41121.35119.71120.55
04/08/2024119.8121.76119.8121.76
04/09/2024126.42126.47125.09125.36
04/10/2024126128.14125.84127.75
04/11/2024126.63128.55126.3128.24
04/12/2024127.71128.24126.83127.9
04/15/2024129.7132.85129132.55
04/16/2024131.62131.77127.91128.7
04/17/2024128.56128.97127.18128.72
04/18/2024130.31132.19129.44130.88
04/19/2024129.75129.97126.9129.52
04/22/2024131.51131.79129.56129.78
04/23/2024130130.6129.47129.57
04/24/2024128.15129.8126.28129.38
04/26/2024130.37131.18128.98130.85
04/29/2024131.76131.76130.45130.98
04/30/2024130131.72130130.49
05/01/2024129.49129.58128.16129.32
05/02/2024129.4129.87128.55129.1
05/03/2024129.39130.12129.1129.24
05/06/2024129.81130.69129.54129.68
05/07/2024130.92131.88130.56131.71
05/08/2024131.09131.71130.01130.2
05/09/2024130.49130.73129.47130.23
05/10/2024130.94131.21129.9130.02
05/13/2024130.3130.54128.72129.04
05/14/2024129.51129.84127.33128.12
05/15/2024129.06130.1128.7129.48
05/16/2024130.99130.99129.66130.39
05/17/2024131.1132.39131.01132.15
05/20/2024134.13136.28133.91135.87
05/21/2024135.15135.26133.71134.09
05/22/2024135.1136.82135.1136.17
05/23/2024133.87134.18132.49133.5
05/24/2024132.4132.68131.51132.5
05/27/2024132.5132.61131.4131.69
05/28/2024131.82132.4131.16131.62
05/29/2024129.75130.26129.2129.66
05/30/2024128.5128.64127.02127.66
05/31/2024128.48129.16127.42128.96
06/03/2024129.47130.42127.81128.52
06/04/2024128.65128.65127.29127.47
06/05/2024126.14126.4125125.6
06/06/2024124.33125.46123.69124.51
06/07/2024126.33126.58125.31125.31
06/11/2024123.86124.37122122.91
06/12/2024121.5121.68120.7121.04
06/13/2024121.44121.87120.2120.62
06/14/2024120.57121119.65120.2
06/17/2024119.73120.57117.99118.16
06/18/2024118.22119.62118.1119.26
06/19/2024119.64120.4119.2119.21
06/20/2024119.53120.3119.32119.67
06/21/2024120.56120.66119.34120.25
06/24/2024119.9120.18118.01118.99
06/25/2024120.08121.76119.14121.45
06/26/2024120.3120.99119.09120.97
06/27/2024120.6122.45119.85121.54
06/28/2024120.56120.69119119
07/01/2024119.51121.04119.2120.67
07/02/2024121121.27119.15119.63
07/03/2024119.31121.35118.98121.11
07/04/2024123.61124.65123.05124.27
07/05/2024124.2124.43122.59122.87
07/08/2024121.65121.99119.6119.9
07/09/2024121.07121.95120.46120.6
07/10/2024120.15120.72119119.37
07/11/2024120.37120.9119.16119.62
07/12/2024120.07120.83119.58119.83
07/15/2024120.45120.99119.84119.84
07/16/2024118119.01116.7116.81
07/17/2024117118.08116.46116.46
07/18/2024116.05116.64115.55115.94
07/19/2024113.88114.63113.3113.99
07/22/2024113.72114.51112.97114.45
07/23/2024114.59114.83113.58113.81
07/24/2024113.61114.67113.02114.43
07/25/2024114.38114.42112.81112.81
07/26/2024115.01116.42114.93115.91
07/29/2024117117.55115.65115.87
07/30/2024114.01115.41113.7114.66
07/31/2024115.8118.26115.09117.48
08/01/2024119.2120.17118.54119.7
08/02/2024116.91119.27116.22118.75
08/05/2024116.35120.42116.3118.68
08/06/2024118.36119.54117.65118.29
08/07/2024117.87118.7116.65116.65
08/08/2024116.01116.21113.56114.16
08/09/2024115.31118.48114.83116.47
08/12/2024116.29116.3114.48114.88
08/13/2024115116.53114.86115.42
08/14/2024115.93116.04112.13112.43
08/15/2024109.13110.39108108.4
08/16/2024110.42111.63109.38110.09
08/19/2024110.1110.3109.1109.82
08/20/2024110.93111.4109.82110.47
08/21/2024109.7112.2108.94111.93
08/22/2024112.07113.01112.02112.17
08/23/2024111.1111.69110.34110.73
08/26/2024110.31111.67110.06111.02
08/27/2024111.8112.2110.68111.88
08/28/2024111.5112109.91110.89
08/29/2024110.2110.97109.98109.99
08/30/2024110.18112.3110.16111.55
09/02/2024110.78111.02109.25109.94
09/03/2024109.7110.42107.38108.12
09/04/2024106.15106.52105.11105.68
09/05/2024106.32107.17105.35107.09
09/06/2024107.15107.89106.21107.02
09/09/2024105.6107.22105.29106.83
09/10/2024107.4108.47107.11107.11
09/11/2024107.56109.15107.56108.35
09/12/2024109.22110.41108.55110.41
09/13/2024111.86113.38111.37111.42
09/16/2024111.8111.84110.06110.81
09/17/2024111.27111.79110.75110.75
09/18/2024110.96112.25108.88109.74
09/19/2024111.4114110.21113.61
09/20/2024115115.41112.48113.02
09/23/2024110.7112.79110.55112.34
09/24/2024112.78117.2112.54116.45
09/25/2024119.08120.96118.26120.85
09/26/2024121.7124.5121.16123.22
09/27/2024126.25127.95125127.45
09/30/2024130130.99128.8129.13
10/01/2024126.45127.31125.01125.74
10/02/2024125.68127.79124.75125.96
10/03/2024127.5127.77125.51126.04
10/04/2024124.03124.31121.86123.68
10/07/2024123.79124121121.17
10/08/2024121.52124.12117.14120.99
10/09/2024119.62120.11116.68118.24
10/10/2024118.3120.06118.1119.87
10/11/2024119.5120.17118.56119.58
10/14/2024120.3123.78119.52121
10/15/2024121.5123.08121.5122.07
10/16/2024120.5121.32119.51120.78
10/17/2024121.09121.37118.3118.63
10/18/2024117.51118.73117.02117.62
10/21/2024118.39120.1118.39119.81
10/22/2024118.72119.36117.85118.15
10/23/2024118.45119.27117.85118.46
10/24/2024117.65118.25117.1117.78
10/25/2024117.99119.35117.86118.08
10/28/2024119.2120.25119.04120.12
10/29/2024120.72121.69120.07121.1
10/30/2024122.5123.4120.01120.31
10/31/2024120.21120.55118.7119.31
11/01/2024118.69121.55118.37121.33
11/04/2024121.45121.72119.56119.74
11/05/2024119.5120.92118.82119.42
11/06/2024120.8121.25118.6119.38
11/07/2024120.8122.1120.15121.66
11/08/2024123.9124.47122.5123.31
11/11/2024119.61120.25118.68119.47
11/12/2024116.5119.09115.9117.54
11/13/2024115115.33113.46113.66
11/14/2024113.7115.42113.62113.92
11/15/2024113.51114.33113.34113.75
11/18/2024114.32116.78114.32116.21
11/19/2024115.93117.27115.08115.7
11/20/2024116.66116.9115.37115.9
11/21/2024116.03116.75115.77116.44
11/22/2024116.8118.65116.59117.18
11/25/2024117.46118.72116.71116.71
11/26/2024117.59118.25116.55117.1
11/27/2024116.77117.7116.46117.18
11/28/2024117.18117.58116.6117.14
11/29/2024117.19118.24116.21118.24
12/02/2024118.35119.69118.14119.28
12/03/2024120120.2118.65119.05
12/04/2024120.01120.6119.13120.08
12/05/2024119.37120.78118.46120.78
12/06/2024120120.37119.02119.78
12/09/2024118.8119.77118.02119.49
12/10/2024123.5126.04123.3125.28
12/11/2024124.85125.32123.73123.81
12/12/2024123.3124.91122.79124.15
12/13/2024121.98122120.47120.72
12/16/2024119.3119.48118118.64
12/17/2024117.5119.18117.41118.51
12/18/2024119.31120.4118.49118.49
12/19/2024116.85117.61116.2117.4
12/20/2024116.2117.3116.02116.74
12/23/2024116.74117.14115.6117.14
12/24/2024116.66117.4115.98116.16
12/27/2024116.65117.8116.51116.83
12/30/2024116.95118116.93117.87
12/31/2024116.95117.7116.88117.46