RIO.L
Rio Tinto Group
13:27:17
7429 £
0.0000 (%0.00)
Previous Close: 7589
Day Low₺7412
Day High₺7577
RIO.L: Rio Tinto Group Historical Data
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 703.8955
CLOSE 703.8955
Low
LOW 669.14
High
HIGH 746.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 670.8 | 670.8 | 670.8 | 670.8 |
| 01/04/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 01/05/1994 | 688.97 | 688.97 | 688.97 | 688.97 |
| 01/06/1994 | 679.88 | 679.88 | 679.88 | 679.88 |
| 01/07/1994 | 695.58 | 695.58 | 695.58 | 695.58 |
| 01/10/1994 | 699.71 | 699.71 | 699.71 | 699.71 |
| 01/11/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 01/12/1994 | 684.01 | 684.01 | 684.01 | 684.01 |
| 01/13/1994 | 671.62 | 671.62 | 671.62 | 671.62 |
| 01/14/1994 | 671.62 | 671.62 | 671.62 | 671.62 |
| 01/17/1994 | 669.14 | 669.14 | 669.14 | 669.14 |
| 01/18/1994 | 677.41 | 677.41 | 677.41 | 677.41 |
| 01/19/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 01/20/1994 | 724.08 | 724.08 | 724.08 | 724.08 |
| 01/21/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 01/24/1994 | 717.89 | 717.89 | 717.89 | 717.89 |
| 01/25/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 01/26/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 01/27/1994 | 708.8 | 708.8 | 708.8 | 708.8 |
| 01/28/1994 | 717.89 | 717.89 | 717.89 | 717.89 |
| 01/31/1994 | 739.36 | 739.36 | 739.36 | 739.36 |
| 02/01/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 02/02/1994 | 741.02 | 741.02 | 741.02 | 741.02 |
| 02/03/1994 | 724.49 | 724.49 | 724.49 | 724.49 |
| 02/04/1994 | 712.93 | 712.93 | 712.93 | 712.93 |
| 02/07/1994 | 702.19 | 702.19 | 702.19 | 702.19 |
| 02/08/1994 | 724.49 | 724.49 | 724.49 | 724.49 |
| 02/09/1994 | 722.02 | 722.02 | 722.02 | 722.02 |
| 02/10/1994 | 715.41 | 715.41 | 715.41 | 715.41 |
| 02/11/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 02/14/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 02/15/1994 | 700.54 | 700.54 | 700.54 | 700.54 |
| 02/16/1994 | 707.15 | 707.15 | 707.15 | 707.15 |
| 02/17/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 02/18/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 02/21/1994 | 676.58 | 676.58 | 676.58 | 676.58 |
| 02/22/1994 | 672.45 | 672.45 | 672.45 | 672.45 |
| 02/23/1994 | 684.01 | 684.01 | 684.01 | 684.01 |
| 02/24/1994 | 682.36 | 682.36 | 682.36 | 682.36 |
| 02/25/1994 | 686.49 | 686.49 | 686.49 | 686.49 |
| 02/28/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 03/01/1994 | 716.23 | 716.23 | 716.23 | 716.23 |
| 03/02/1994 | 698.88 | 698.88 | 698.88 | 698.88 |
| 03/03/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 03/04/1994 | 699.71 | 699.71 | 699.71 | 699.71 |
| 03/07/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 03/08/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 03/09/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 03/10/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 03/11/1994 | 688.97 | 688.97 | 688.97 | 688.97 |
| 03/14/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 03/15/1994 | 707.97 | 707.97 | 707.97 | 707.97 |
| 03/16/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 03/17/1994 | 711.28 | 711.28 | 711.28 | 711.28 |
| 03/18/1994 | 713.75 | 713.75 | 713.75 | 713.75 |
| 03/21/1994 | 711.28 | 711.28 | 711.28 | 711.28 |
| 03/22/1994 | 715.41 | 715.41 | 715.41 | 715.41 |
| 03/23/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 03/24/1994 | 707.15 | 707.15 | 707.15 | 707.15 |
| 03/25/1994 | 705.49 | 705.49 | 705.49 | 705.49 |
| 03/28/1994 | 702.19 | 702.19 | 702.19 | 702.19 |
| 03/29/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 03/30/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 03/31/1994 | 679.06 | 679.06 | 679.06 | 679.06 |
| 04/01/1994 | 679.06 | 679.06 | 679.06 | 679.06 |
| 04/04/1994 | 679.06 | 679.06 | 679.06 | 679.06 |
| 04/05/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 04/06/1994 | 702.19 | 702.19 | 702.19 | 702.19 |
| 04/07/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 04/08/1994 | 715.41 | 715.41 | 715.41 | 715.41 |
| 04/11/1994 | 717.06 | 717.06 | 717.06 | 717.06 |
| 04/12/1994 | 718.71 | 718.71 | 718.71 | 718.71 |
| 04/13/1994 | 724.49 | 724.49 | 724.49 | 724.49 |
| 04/14/1994 | 722.84 | 722.84 | 722.84 | 722.84 |
| 04/15/1994 | 712.93 | 712.93 | 712.93 | 712.93 |
| 04/18/1994 | 702.19 | 702.19 | 702.19 | 702.19 |
| 04/19/1994 | 689.8 | 689.8 | 689.8 | 689.8 |
| 04/20/1994 | 682.36 | 682.36 | 682.36 | 682.36 |
| 04/21/1994 | 674.51 | 674.51 | 674.51 | 674.51 |
| 04/22/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 04/25/1994 | 680.71 | 680.71 | 680.71 | 680.71 |
| 04/26/1994 | 688.97 | 688.97 | 688.97 | 688.97 |
| 04/27/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 04/28/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 04/29/1994 | 700.54 | 700.54 | 700.54 | 700.54 |
| 05/02/1994 | 700.54 | 700.54 | 700.54 | 700.54 |
| 05/03/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 05/04/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 05/05/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 05/06/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 05/09/1994 | 696.41 | 696.41 | 696.41 | 696.41 |
| 05/10/1994 | 691.45 | 691.45 | 691.45 | 691.45 |
| 05/11/1994 | 701.36 | 701.36 | 701.36 | 701.36 |
| 05/12/1994 | 700.54 | 700.54 | 700.54 | 700.54 |
| 05/13/1994 | 708.8 | 708.8 | 708.8 | 708.8 |
| 05/16/1994 | 716.23 | 716.23 | 716.23 | 716.23 |
| 05/17/1994 | 732.76 | 732.76 | 732.76 | 732.76 |
| 05/18/1994 | 721.6 | 721.6 | 721.6 | 721.6 |
| 05/19/1994 | 721.19 | 721.19 | 721.19 | 721.19 |
| 05/20/1994 | 717.06 | 717.06 | 717.06 | 717.06 |
| 05/23/1994 | 715.41 | 715.41 | 715.41 | 715.41 |
| 05/24/1994 | 716.23 | 716.23 | 716.23 | 716.23 |
| 05/25/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 05/26/1994 | 699.71 | 699.71 | 699.71 | 699.71 |
| 05/27/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 05/30/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 05/31/1994 | 695.58 | 695.58 | 695.58 | 695.58 |
| 06/01/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 06/02/1994 | 683.19 | 683.19 | 683.19 | 683.19 |
| 06/03/1994 | 674.93 | 674.93 | 674.93 | 674.93 |
| 06/06/1994 | 677.41 | 677.41 | 677.41 | 677.41 |
| 06/07/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 06/08/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 06/09/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 06/10/1994 | 712.52 | 712.52 | 712.52 | 712.52 |
| 06/13/1994 | 708.8 | 708.8 | 708.8 | 708.8 |
| 06/14/1994 | 718.71 | 718.71 | 718.71 | 718.71 |
| 06/15/1994 | 717.89 | 717.89 | 717.89 | 717.89 |
| 06/16/1994 | 707.97 | 707.97 | 707.97 | 707.97 |
| 06/17/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 06/20/1994 | 702.19 | 702.19 | 702.19 | 702.19 |
| 06/21/1994 | 687.32 | 687.32 | 687.32 | 687.32 |
| 06/22/1994 | 694.75 | 694.75 | 694.75 | 694.75 |
| 06/23/1994 | 689.8 | 689.8 | 689.8 | 689.8 |
| 06/24/1994 | 675.75 | 675.75 | 675.75 | 675.75 |
| 06/27/1994 | 684.01 | 684.01 | 684.01 | 684.01 |
| 06/28/1994 | 677.41 | 677.41 | 677.41 | 677.41 |
| 06/29/1994 | 680.71 | 680.71 | 680.71 | 680.71 |
| 06/30/1994 | 681.54 | 681.54 | 681.54 | 681.54 |
| 07/01/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 07/04/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 07/05/1994 | 684.01 | 684.01 | 684.01 | 684.01 |
| 07/06/1994 | 678.23 | 678.23 | 678.23 | 678.23 |
| 07/07/1994 | 681.54 | 681.54 | 681.54 | 681.54 |
| 07/08/1994 | 672.45 | 672.45 | 672.45 | 672.45 |
| 07/11/1994 | 676.58 | 676.58 | 676.58 | 676.58 |
| 07/12/1994 | 669.97 | 669.97 | 669.97 | 669.97 |
| 07/13/1994 | 672.45 | 672.45 | 672.45 | 672.45 |
| 07/14/1994 | 690.62 | 690.62 | 690.62 | 690.62 |
| 07/15/1994 | 695.58 | 695.58 | 695.58 | 695.58 |
| 07/18/1994 | 695.58 | 695.58 | 695.58 | 695.58 |
| 07/19/1994 | 705.49 | 705.49 | 705.49 | 705.49 |
| 07/20/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 07/21/1994 | 707.15 | 707.15 | 707.15 | 707.15 |
| 07/22/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 07/25/1994 | 712.52 | 712.52 | 712.52 | 712.52 |
| 07/26/1994 | 705.49 | 705.49 | 705.49 | 705.49 |
| 07/27/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 07/28/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 07/29/1994 | 712.52 | 712.52 | 712.52 | 712.52 |
| 08/01/1994 | 730.28 | 730.28 | 730.28 | 730.28 |
| 08/02/1994 | 733.58 | 733.58 | 733.58 | 733.58 |
| 08/03/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 08/04/1994 | 721.19 | 721.19 | 721.19 | 721.19 |
| 08/05/1994 | 726.15 | 726.15 | 726.15 | 726.15 |
| 08/08/1994 | 730.28 | 730.28 | 730.28 | 730.28 |
| 08/09/1994 | 722.02 | 722.02 | 722.02 | 722.02 |
| 08/10/1994 | 722.84 | 722.84 | 722.84 | 722.84 |
| 08/11/1994 | 718.71 | 718.71 | 718.71 | 718.71 |
| 08/12/1994 | 719.54 | 719.54 | 719.54 | 719.54 |
| 08/15/1994 | 719.54 | 719.54 | 719.54 | 719.54 |
| 08/16/1994 | 720.36 | 720.36 | 720.36 | 720.36 |
| 08/17/1994 | 725.32 | 725.32 | 725.32 | 725.32 |
| 08/18/1994 | 713.75 | 713.75 | 713.75 | 713.75 |
| 08/19/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 08/22/1994 | 697.23 | 697.23 | 697.23 | 697.23 |
| 08/23/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 08/24/1994 | 704.67 | 704.67 | 704.67 | 704.67 |
| 08/25/1994 | 713.75 | 713.75 | 713.75 | 713.75 |
| 08/26/1994 | 721.19 | 721.19 | 721.19 | 721.19 |
| 08/29/1994 | 721.19 | 721.19 | 721.19 | 721.19 |
| 08/30/1994 | 726.97 | 726.97 | 726.97 | 726.97 |
| 08/31/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 09/01/1994 | 726.97 | 726.97 | 726.97 | 726.97 |
| 09/02/1994 | 730.28 | 730.28 | 730.28 | 730.28 |
| 09/05/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 09/06/1994 | 720.36 | 720.36 | 720.36 | 720.36 |
| 09/07/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 09/08/1994 | 735.23 | 735.23 | 735.23 | 735.23 |
| 09/09/1994 | 735.23 | 735.23 | 735.23 | 735.23 |
| 09/12/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 09/13/1994 | 720.36 | 720.36 | 720.36 | 720.36 |
| 09/14/1994 | 711.28 | 711.28 | 711.28 | 711.28 |
| 09/15/1994 | 719.54 | 719.54 | 719.54 | 719.54 |
| 09/16/1994 | 717.06 | 717.06 | 717.06 | 717.06 |
| 09/19/1994 | 729.45 | 729.45 | 729.45 | 729.45 |
| 09/20/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 09/21/1994 | 726.15 | 726.15 | 726.15 | 726.15 |
| 09/22/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 09/23/1994 | 734.41 | 734.41 | 734.41 | 734.41 |
| 09/26/1994 | 731.93 | 731.93 | 731.93 | 731.93 |
| 09/27/1994 | 737.71 | 737.71 | 737.71 | 737.71 |
| 09/28/1994 | 746.8 | 746.8 | 746.8 | 746.8 |
| 09/29/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 09/30/1994 | 725.73 | 725.73 | 725.73 | 725.73 |
| 10/03/1994 | 719.54 | 719.54 | 719.54 | 719.54 |
| 10/04/1994 | 725.32 | 725.32 | 725.32 | 725.32 |
| 10/05/1994 | 714.58 | 714.58 | 714.58 | 714.58 |
| 10/06/1994 | 718.71 | 718.71 | 718.71 | 718.71 |
| 10/07/1994 | 719.95 | 719.95 | 719.95 | 719.95 |
| 10/10/1994 | 727.8 | 727.8 | 727.8 | 727.8 |
| 10/11/1994 | 733.99 | 733.99 | 733.99 | 733.99 |
| 10/12/1994 | 736.89 | 736.89 | 736.89 | 736.89 |
| 10/13/1994 | 742.67 | 742.67 | 742.67 | 742.67 |
| 10/14/1994 | 731.1 | 731.1 | 731.1 | 731.1 |
| 10/17/1994 | 736.06 | 736.06 | 736.06 | 736.06 |
| 10/18/1994 | 727.8 | 727.8 | 727.8 | 727.8 |
| 10/19/1994 | 722.02 | 722.02 | 722.02 | 722.02 |
| 10/20/1994 | 716.23 | 716.23 | 716.23 | 716.23 |
| 10/21/1994 | 712.1 | 712.1 | 712.1 | 712.1 |
| 10/24/1994 | 716.23 | 716.23 | 716.23 | 716.23 |
| 10/25/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 10/26/1994 | 699.71 | 699.71 | 699.71 | 699.71 |
| 10/27/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 10/28/1994 | 707.97 | 707.97 | 707.97 | 707.97 |
| 10/31/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 11/01/1994 | 707.97 | 707.97 | 707.97 | 707.97 |
| 11/02/1994 | 712.1 | 712.1 | 712.1 | 712.1 |
| 11/03/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 11/04/1994 | 700.54 | 700.54 | 700.54 | 700.54 |
| 11/07/1994 | 692.28 | 692.28 | 692.28 | 692.28 |
| 11/08/1994 | 694.75 | 694.75 | 694.75 | 694.75 |
| 11/09/1994 | 693.1 | 693.1 | 693.1 | 693.1 |
| 11/10/1994 | 694.75 | 694.75 | 694.75 | 694.75 |
| 11/11/1994 | 687.32 | 687.32 | 687.32 | 687.32 |
| 11/14/1994 | 693.1 | 693.1 | 693.1 | 693.1 |
| 11/15/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 11/16/1994 | 709.62 | 709.62 | 709.62 | 709.62 |
| 11/17/1994 | 703.84 | 703.84 | 703.84 | 703.84 |
| 11/18/1994 | 711.28 | 711.28 | 711.28 | 711.28 |
| 11/21/1994 | 706.32 | 706.32 | 706.32 | 706.32 |
| 11/22/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 11/23/1994 | 684.84 | 684.84 | 684.84 | 684.84 |
| 11/24/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 11/25/1994 | 687.32 | 687.32 | 687.32 | 687.32 |
| 11/28/1994 | 690.21 | 690.21 | 690.21 | 690.21 |
| 11/29/1994 | 690.62 | 690.62 | 690.62 | 690.62 |
| 11/30/1994 | 698.06 | 698.06 | 698.06 | 698.06 |
| 12/01/1994 | 693.1 | 693.1 | 693.1 | 693.1 |
| 12/02/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 12/05/1994 | 693.93 | 693.93 | 693.93 | 693.93 |
| 12/06/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 12/07/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 12/08/1994 | 689.8 | 689.8 | 689.8 | 689.8 |
| 12/09/1994 | 678.23 | 678.23 | 678.23 | 678.23 |
| 12/12/1994 | 669.97 | 669.97 | 669.97 | 669.97 |
| 12/13/1994 | 669.14 | 669.14 | 669.14 | 669.14 |
| 12/14/1994 | 676.58 | 676.58 | 676.58 | 676.58 |
| 12/15/1994 | 670.8 | 670.8 | 670.8 | 670.8 |
| 12/16/1994 | 682.36 | 682.36 | 682.36 | 682.36 |
| 12/19/1994 | 681.54 | 681.54 | 681.54 | 681.54 |
| 12/20/1994 | 687.32 | 687.32 | 687.32 | 687.32 |
| 12/21/1994 | 683.19 | 683.19 | 683.19 | 683.19 |
| 12/22/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 12/23/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 12/26/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 12/27/1994 | 685.67 | 685.67 | 685.67 | 685.67 |
| 12/28/1994 | 688.15 | 688.15 | 688.15 | 688.15 |
| 12/29/1994 | 683.19 | 683.19 | 683.19 | 683.19 |
| 12/30/1994 | 683.19 | 683.19 | 683.19 | 683.19 |