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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.7305
CLOSE 119.8421

Low

LOW 100.75

High

HIGH 148.8
DATEOPENHIGHLOWCLOSE
01/02/2025117.68118.7117.52118.21
01/03/2025117.63118.27117.31117.47
01/06/2025115.85115.95114.93115.44
01/07/2025115.54115.75113.82114.65
01/08/2025115.3116.46115.02115.93
01/09/2025115.93116.64115.06116.45
01/10/2025117.65119.04117.5119.04
01/13/2025118.85119.67118.75118.79
01/14/2025120.38120.38118.73119.8
01/15/2025119.77120.93119.47119.49
01/16/2025121121.18118.93119.61
01/17/2025117.8119.66117.5118.74
01/20/2025120.1121.55119.41120.09
01/21/2025120.48121.3119.66120.61
01/22/2025120.5120.66119.17119.61
01/23/2025118.3119.18117.5118
01/24/2025118.35118.49117.1118.33
01/28/2025117.83118.84117.3117.68
01/29/2025116.9117115.66116.23
01/30/2025116.89117.79116.27117.05
01/31/2025118.1118.78117.12117.4
02/03/2025115116113.55114.91
02/04/2025116.34117.56116.14116.76
02/05/2025117.6120.39117.6119.18
02/06/2025118.98120.22118.8120.18
02/07/2025120.11121.37120.05120.77
02/10/2025119.79121.03118.75119.32
02/11/2025119.2119.77117.85119.71
02/12/2025119.02119.41117.9119
02/13/2025120.19121.05120.01120.35
02/14/2025121.5123.37121.17121.17
02/17/2025120.12121.4119.88120.94
02/18/2025121.12121.12119.78120.66
02/19/2025121.6122.3120.96121.95
02/20/2025121.14121.46118.07120.09
02/21/2025121.79124.54121.48123.49
02/24/2025119.4122.2119119.8
02/25/2025119.6119.95118.7119.06
02/26/2025117.2118.28115115.02
02/27/2025116.2117.66115.91116.69
02/28/2025115115.99112.85113.37
03/03/2025115117.43114.61117.41
03/04/2025116.55117.59115.22117.18
03/05/2025118.4119.33117.03117.5
03/06/2025114.44116.2113.12114.92
03/07/2025115.72115.99114.41115.2
03/10/2025116119.15115.73118.71
03/11/2025118120.45117.29119.34
03/12/2025117.53118.68116117.23
03/13/2025116.32117.04115.55115.99
03/14/2025117.34118.2116.91117.1
03/17/2025118.2120118.13119.2
03/18/2025119.2119.73118.15119.53
03/19/2025119.18119.65118.4118.7
03/20/2025118.32118.46117.16117.5
03/21/2025117.59119.58117118.58
03/24/2025117.99119.25117.74119.1
03/25/2025118.96119.82118.5118.78
03/26/2025120.13121.65119.92119.96
03/27/2025119.88120.76119.83120.09
03/28/2025119.76121.56119.24121.26
03/30/2025118.2118.86115.49115.49
03/31/2025118.2118.86115.49115.49
04/01/2025116.03117.78115.38117.1
04/02/2025116.52116.54114.8115.08
04/03/2025113.38113.48111.44111.94
04/04/2025110.28112.7107.71112.7
04/07/2025105109.79103.58108.4
04/08/2025108.5111.73108.5109.48
04/09/2025105.25105.37103.12103.99
04/10/2025111.2112.29109.25110.59
04/11/2025107.66109.44107.27109.29
04/14/2025111111.7110.25110.85
04/15/2025111.37112110.91111.4
04/16/2025110.01111.39108.25108.37
04/17/2025109.75111.61109.75111.54
04/18/2025109.75111.61109.75111.54
04/22/2025110.58112.66110.5111.62
04/23/2025113.55114.54113113.83
04/24/2025114.7115.4114.5114.92
04/25/2025114.7115.4114.5114.92
04/28/2025115.46115.56114.17115
04/29/2025115.05117.07115.05116.56
04/30/2025116.67117.4116.05117.1
05/01/2025115116.29114.65115.9
05/02/2025115.1117.76114.3116.66
05/05/2025116.45116.46115.29115.59
05/06/2025115.31115.51114.42115.26
05/07/2025116.22117.67115.93115.93
05/08/2025115.93117.6115.6116.08
05/09/2025115.5115.76114.38114.98
05/12/2025115.6118.09115.6117.35
05/13/2025119.3120.47118.8119.85
05/14/2025120.19120.49118.63120.49
05/15/2025119.58120.02118.93120.02
05/16/2025121121.88120.35121.05
05/19/2025120120.16118.82119.46
05/20/2025119.8120.49118.28119.22
05/21/2025119.26120.3118.54119.56
05/22/2025119.36119.45118.51118.88
05/23/2025118.11118.69116.75117
05/26/2025116.55116.94114.44115.21
05/27/2025115.43115.74114.3115.25
05/28/2025114.81115.47114114.17
05/29/2025114.2114.38112.52113.39
05/30/2025112.85113.33112.24112.66
06/02/2025111.63111.96109.75110.75
06/03/2025110.96111.4109.73110.02
06/04/2025110.5110.82109.67109.68
06/05/2025109.68110.7109.41110.01
06/06/2025109.69110.65109.36109.6
06/10/2025109.33110.49108.04109.12
06/11/2025110.15110.5108.95109.38
06/12/2025109109.16107.58107.58
06/13/2025108.18108.4106.15106.38
06/16/2025106.5108.36106.45107.11
06/17/2025107.45108.23106.83107.15
06/18/2025106.4107.09105.92106
06/19/2025105.81106.05103.18103.55
06/20/2025103.42103.53101.82102.17
06/23/2025102.16102.5100.75101.83
06/24/2025104.99105.78103.6104.94
06/25/2025104.95105.43103.5104.3
06/26/2025104.17104.99104104.19
06/27/2025106109.54105.77108.97
06/30/2025107.26107.95105.88107.13
07/01/2025105.98106.55104.5106.12
07/02/2025106.18108.76105.21108.3
07/03/2025110.51111108.93110.25
07/04/2025108.31109.13107.67108.8
07/07/2025108.72109.33108.17108.62
07/08/2025106.61108.21105.81108.19
07/09/2025108.19109.11107.53107.59
07/10/2025108109.19107.95108.62
07/11/2025111112.25110111.1
07/14/2025112112.72111.35111.74
07/15/2025111.09111.59109.67110.28
07/16/2025110111.25109.5110.52
07/17/2025110.98112.14110.7111.1
07/18/2025112.21113.52111.7113.11
07/21/2025113.11115.34112.8114.46
07/22/2025115.55118.38115.05118.32
07/23/2025120121.81119.25119.47
07/24/2025119.53120.74118.52119.86
07/25/2025117.83119.27117.05118.86
07/28/2025118.32118.61116.62116.95
07/29/2025116.64118.1116.12116.93
07/30/2025116.5117.43115.81115.81
07/31/2025112.71114.43111.54111.7
08/01/2025111.4113.11110.88110.9
08/04/2025111.11111.78110.31111.39
08/05/2025112112.97111.76111.87
08/06/2025112.22113.74111.57112.95
08/07/2025113113.2111.8112.36
08/08/2025112.7113.7112.21113.62
08/11/2025114.28115.6114.23115.29
08/12/2025115.05116.92114.27116.72
08/13/2025116.75118.14116.16117.84
08/14/2025115116112.91113.45
08/15/2025114115.25113.51115.05
08/18/2025114.23114.7113.28113.3
08/19/2025112.5113.63111.61113.05
08/20/2025112.2114.48111.55112.9
08/21/2025113.17114.43112.98114.01
08/22/2025114.53115.11112.52112.71
08/25/2025114.53115.94114.25115.42
08/26/2025115.48115.59114.42115.42
08/27/2025115.4116.94114.99116.63
08/28/2025116.32116.57115.01115.41
08/29/2025115.75117.05115.09115.47
09/01/2025114.85115.28113.36113.99
09/02/2025114114.71113.76114.44
09/03/2025113.55114.92112.96113.57
09/04/2025114.6116.7114.13116.15
09/05/2025115.4117.23114.85117.23
09/08/2025118.65119.6118.07118.21
09/09/2025117.55117.6115.67116.94
09/10/2025115115.51114.22114.57
09/11/2025114.3115.11113.64114.24
09/12/2025114116.08113.56115.44
09/15/2025115.39116.15114.86115.31
09/16/2025116.95117.8116.69117.49
09/17/2025117.3117.36115.47116.33
09/18/2025115.67116.12115.1115.54
09/19/2025115.62115.85113.84114
09/22/2025115.18116.97114.4116.92
09/23/2025118119.8117.34118.28
09/24/2025117.65118.09117.23117.54
09/25/2025119.56122.44119.12121.77
09/26/2025122.89123.73122.36123.2
09/29/2025122.07122.5120.3121.25
09/30/2025123.58124122.03122.03
10/01/2025122122.78121.7122.58
10/02/2025123.1125.45122.73124.05
10/03/2025124.47125.35124.25125.06
10/05/2025124.66125.28124.28124.86
10/06/2025124.66125.28123.58123.58
10/07/2025123.6125.06123.56124.18
10/08/2025124.5125.72124.49125.29
10/09/2025126.07127.4125.6127.27
10/10/2025126.71126.75124.26125.15
10/13/2025125.38126123.62125.21
10/14/2025127.5130.23126.89127.43
10/15/2025127.99129.69127.05129.69
10/16/2025129130.73128.68129.27
10/17/2025129.19130.88128.39130.88
10/20/2025129.03130.71128130.71
10/21/2025132.02133.24131.58131.89
10/22/2025129.44131.33128.82130.4
10/23/2025128.62130.4128.47129.9
10/24/2025131132.64130.81131.82
10/27/2025132133.49131.35133.49
10/28/2025133.16134.41132.33132.72
10/29/2025133.49134.55132.07133.35
10/30/2025134.01135.24132.94133.43
10/31/2025133.59134.7132.87132.87
11/02/2025132.86133.63132.04132.84
11/03/2025132.86133.63132.04132.84
11/04/2025131.3131.37129.03129.4
11/05/2025127.79128125.5127.84
11/06/2025129131.6128.77130.76
11/07/2025129.51130.1128.05129.04
11/09/2025129.35129.92128.66129.79
11/10/2025129.22129.97128.66129.79
11/11/2025131.48131.59129.5129.56
11/12/2025130.3133.17130.26132.47
11/13/2025133.5133.92131.32133.65
11/14/2025131.42132.13130.35131.85
11/17/2025131.8133.93130.88132.59
11/18/2025131.77132.11128.5129.08
11/19/2025129.5130128129.27
11/20/2025129.5132.43129.4132.12
11/21/2025128.16129.77127.31127.85
11/24/2025130.35130.81129.18129.31
11/25/2025131.5133.14131.02132.28
11/26/2025133.3134.22132.85134.18
11/27/2025134.2134.79132.37132.37
11/28/2025131.4132.7131.21132.28
12/01/2025132.51133.84132.07132.76
12/02/2025135.54135.58133.66135.03
12/03/2025134.78135.28133.5135.28
12/04/2025138140.58137.09140.58
12/05/2025138.2139.73135.95138.47
12/08/2025136.81137.36135.35137.18
12/09/2025137.5138.87136.67137.03
12/10/2025138.5138.7136.79137.5
12/11/2025139.96141.13138.18139.95
12/12/2025141.12143.53141.05143.4
12/15/2025142142.39139.5139.94
12/16/2025141.59142.13139.79140.3
12/17/2025141.6141.89139.97141.4
12/18/2025143143.89142.03142.88
12/19/2025142.63143.31141.1143.07
12/22/2025144145.26143.64144.52
12/23/2025145.6146.72145.5146.4
12/24/2025147.1148146.89147.5
12/28/2025147.55148.8146.53146.72
12/29/2025147.55148.8146.53146.72
12/30/2025146147.31144.71147.01
12/31/2025146.96147.53145.69146.82