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.L
Rio Tinto Group
13:27:17
7429 £
0.0000 (%0.00)
Previous Close: 7589
Day Low₺7412
Day High₺7577
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RIO.L: Rio Tinto Group Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 701.667
CLOSE 701.4908

Low

LOW 595.62

High

HIGH 805.45
DATEOPENHIGHLOWCLOSE
01/02/1995683.19683.19683.19683.19
01/03/1995683.19683.19683.19683.19
01/04/1995675.75675.75675.75675.75
01/05/1995662.54662.54662.54662.54
01/06/1995663.36663.36663.36663.36
01/09/1995660.06660.06660.06660.06
01/10/1995649.32649.32649.32649.32
01/11/1995644.36644.36644.36644.36
01/12/1995641.06641.06641.06641.06
01/13/1995650.97650.97650.97650.97
01/16/1995651.38651.38651.38651.38
01/17/1995642.71642.71642.71642.71
01/18/1995648.49648.49648.49648.49
01/19/1995641.88641.88641.88641.88
01/20/1995633.21633.21633.21633.21
01/23/1995624.54624.54624.54624.54
01/24/1995630.32630.32630.32630.32
01/25/1995635.27635.27635.27635.27
01/26/1995642.71642.71642.71642.71
01/27/1995650.97650.97650.97650.97
01/30/1995646.01646.01646.01646.01
01/31/1995642.71642.71642.71642.71
02/01/1995643.54643.54643.54643.54
02/02/1995641.06641.06641.06641.06
02/03/1995642.71642.71642.71642.71
02/06/1995634.45634.45634.45634.45
02/07/1995629.49629.49629.49629.49
02/08/1995623.71623.71623.71623.71
02/09/1995629.49629.49629.49629.49
02/10/1995635.27635.27635.27635.27
02/13/1995625.36625.36625.36625.36
02/14/1995622.88622.88622.88622.88
02/15/1995613.8613.8613.8613.8
02/16/1995600.58600.58600.58600.58
02/17/1995598.93598.93598.93598.93
02/20/1995595.62595.62595.62595.62
02/21/1995603.06603.06603.06603.06
02/22/1995609.67609.67609.67609.67
02/23/1995617.93617.93617.93617.93
02/24/1995612.14612.14612.14612.14
02/27/1995614.83614.83614.83614.83
02/28/1995608.43608.43608.43608.43
03/01/1995623.71623.71623.71623.71
03/02/1995622.88622.88622.88622.88
03/03/1995622.06622.06622.06622.06
03/06/1995610.49610.49610.49610.49
03/07/1995602.23602.23602.23602.23
03/08/1995623.71623.71623.71623.71
03/09/1995622.06622.06622.06622.06
03/10/1995626.6626.6626.6626.6
03/13/1995618.34618.34618.34618.34
03/14/1995631.14631.14631.14631.14
03/15/1995631.97631.97631.97631.97
03/16/1995640.23640.23640.23640.23
03/17/1995649.32649.32649.32649.32
03/20/1995641.88641.88641.88641.88
03/21/1995646.01646.01646.01646.01
03/22/1995651.8651.8651.8651.8
03/23/1995641.06641.06641.06641.06
03/24/1995641.06641.06641.06641.06
03/27/1995646.01648.49640.23646.84
03/28/1995646.43650.14644.36644.36
03/29/1995646.01646.01646.01646.01
03/30/1995646.01646.01646.01646.01
03/31/1995645.19666.67638.99662.54
04/03/1995660.88668.32659.23665.01
04/04/1995663.36691.45663.36677.41
04/05/1995674.93684.84667.49669.14
04/06/1995669.81673.69663.36669.97
04/07/1995671.62681.54669.14674.1
04/10/1995675.75675.75669.14672.04
04/11/1995672.04672.04672.04672.04
04/12/1995672.04672.04672.04672.04
04/13/1995671.62685.25669.14672.45
04/14/1995672.45672.45672.45672.45
04/17/1995672.45672.45672.45672.45
04/18/1995672.45688.15669.97672.45
04/19/1995670.8680.71663.36666.67
04/20/1995666.25666.67657.58660.06
04/21/1995656.75665.84656.75656.75
04/24/1995655.1669.14644.36650.97
04/25/1995650.97650.97650.97650.97
04/26/1995643.54667.49639.41651.8
04/27/1995651.8658.41650.14652.21
04/28/1995652.21652.21652.21652.21
05/01/1995654.28659.23650.14657.58
05/02/1995657.58657.58657.58657.58
05/03/1995660.88665.01653.45660.88
05/04/1995660.88669.97660.88664.19
05/05/1995660.88674.1657.58660.06
05/08/1995660.06660.06660.06660.06
05/09/1995660.88670.8659.23660.88
05/10/1995660.88660.88660.88660.88
05/11/1995658.41674.1656.75662.54
05/12/1995663.36671.62662.54669.14
05/15/1995672.45678.23668.32675.75
05/16/1995679.88679.88679.88679.88
05/17/1995683.19684.01678.23682.36
05/18/1995684.01689.8679.88683.19
05/19/1995675.75688.15670.8674.1
05/22/1995674.1674.1674.1674.1
05/23/1995674.1674.1674.1674.1
05/24/1995674.1674.1674.1674.1
05/25/1995674.1674.1674.1674.1
05/26/1995688.15691.45673.28674.1
05/29/1995674.1674.1674.1674.1
05/30/1995674.1674.1674.1674.1
05/31/1995674.1674.1674.1674.1
06/01/1995672.45673.28663.78670.8
06/02/1995670.8670.8670.8670.8
06/05/1995670.8670.8670.8670.8
06/06/1995670.8670.8670.8670.8
06/07/1995670.8670.8670.8670.8
06/08/1995684.43685.67679.88684.43
06/09/1995683.19684.01674.93676.58
06/12/1995676.58680.71673.28678.23
06/13/1995679.06684.18673.28678.23
06/14/1995677.41684.92672.45674.93
06/15/1995675.34680.71669.97675.75
06/16/1995675.75677.41665.01667.49
06/19/1995667.49667.49667.49667.49
06/20/1995676.58676.58676.58676.58
06/21/1995677.41689.8674.93688.15
06/22/1995688.15688.15688.15688.15
06/23/1995693.93702.19691.45697.23
06/26/1995696.41698.06678.23678.23
06/27/1995678.23683.19675.75680.71
06/28/1995679.06681.04667.49674.1
06/29/1995676.58677.41669.14670.8
06/30/1995671.62679.06667.49677.41
07/03/1995677.41677.41677.41677.41
07/04/1995688.15697.65687.32693.93
07/05/1995698.88702.19692.28701.36
07/06/1995701.78705.49695.58703.02
07/07/1995708.8724.49707.15724.08
07/10/1995724.08724.08724.08724.08
07/11/1995730.28731.93726.15731.1
07/12/1995730.28741.02721.19735.23
07/13/1995735.23735.23735.23735.23
07/14/1995738.54742.67733.58738.12
07/17/1995736.89742.67736.89740.19
07/18/1995741.02747.62726.97729.45
07/19/1995722.84739.94720.36722.84
07/20/1995722.84726.97717.06719.54
07/21/1995717.89722.84711.28713.75
07/24/1995715.41722.84710.45721.19
07/25/1995725.32732.76721.19729.45
07/26/1995731.1742.67729.04740.19
07/27/1995737.71745.15735.23743.49
07/28/1995743.49752.58739.94749.28
07/31/1995750.1750.1741.84745.15
08/01/1995741.02741.02741.02741.02
08/02/1995751.76751.76751.76751.76
08/03/1995753.41753.41743.49744.32
08/04/1995744.32746.8741.02742.67
08/07/1995743.08746.8740.19744.73
08/08/1995743.49745.97731.1732.76
08/09/1995733.58733.58731.03731.03
08/10/1995733.58739.36726.97737.71
08/11/1995736.47742.67731.1734.41
08/14/1995731.93742.67722.84724.49
08/15/1995727.8730.07724.49730.07
08/16/1995727.3736.89727.3733.58
08/17/1995734.41735.23730.28732.76
08/18/1995730.28738.54730.28737.71
08/21/1995734.41738.54734.41736.89
08/22/1995735.32735.32731.1734.41
08/23/1995733.58741.43733.58737.71
08/24/1995741.84741.84741.84741.84
08/25/1995735.65742.67731.93733.58
08/28/1995736.06736.06736.06736.06
08/29/1995732.76737.05726.97731.1
08/30/1995731.1732.76728.62731.1
08/31/1995729.86729.86718.71721.19
09/01/1995722.84726.46708.8711.69
09/04/1995712.93717.97706.32712.93
09/05/1995713.75728.62708.8726.97
09/06/1995739.16755.06724.49746.39
09/07/1995749.28767.86745.06760.02
09/08/1995760.02769.93750.1765.8
09/11/1995766.63768.28750.1752.58
09/12/1995766.63768.28750.1751.76
09/13/1995748.45759.19748.45755.06
09/14/1995757.13760.02755.89759.81
09/15/1995762.49765.8755.89761.92
09/18/1995754.23765.39746.59747.62
09/19/1995750.65750.65743.49748.27
09/20/1995750.1762.49746.8752.22
09/21/1995751.76758.36747.62757.54
09/22/1995756.71760.02745.15748.94
09/25/1995748.45761.67747.62760.02
09/26/1995760.84769.93760.84767.45
09/27/1995767.45767.45751.76756.71
09/28/1995755.06766.63751.76755.89
09/29/1995756.71767.45744.37764.92
10/02/1995774.06779.84772.41778.19
10/03/1995779.84779.84765.8775.71
10/04/1995777.36778.19770.76777.36
10/05/1995777.36779.84764.15766.63
10/06/1995763.32769.6754.23763.32
10/09/1995764.97764.97747.62750.93
10/10/1995750.1761.75735.23742.67
10/11/1995742.67745.97734.41737.71
10/12/1995749.28761.67739.36759.19
10/13/1995764.97765.8756.71762.49
10/16/1995764.97765.8756.71759.19
10/17/1995760.84767.45757.54758.36
10/18/1995760.02777.36758.36769.93
10/19/1995772.41778.6761.67768.28
10/20/1995768.53774.89760.84762.49
10/23/1995765.8765.8745.15747.62
10/24/1995747.62753.41736.89740.19
10/25/1995743.49748.04737.71741.02
10/26/1995737.71743.49732.76735.23
10/27/1995733.17741.84725.32729.45
10/30/1995729.45741.84725.32728.47
10/31/1995731.1731.93717.89722.84
11/01/1995722.84727.8717.89722.02
11/02/1995728.62750.52725.32736.17
11/03/1995742.67749.28725.32736.89
11/06/1995735.23755.89735.23750.52
11/07/1995754.23756.71743.49747.62
11/08/1995748.45758.36745.97758.11
11/09/1995760.02765.39753.41756.84
11/10/1995755.89758.36743.49746.8
11/13/1995743.49760.43743.49754.23
11/14/1995750.93755.06744.32745.97
11/15/1995746.8753.82744.32747.62
11/16/1995745.35757.95745.35751.73
11/17/1995750.93754.23747.62750.1
11/20/1995750.1764.56748.45754.72
11/21/1995755.06771.17754.23760.84
11/22/1995759.19767.45756.71764.33
11/23/1995767.45781.08764.15777.36
11/24/1995780.67788.1775.71780.67
11/27/1995783.15796.78779.02787.28
11/28/1995788.1788.93783.15786.04
11/29/1995788.1805.45779.02786.45
11/30/1995783.97783.97772.41774.89
12/01/1995776.13783.15768.28772.41
12/04/1995772.41772.41772.41772.41
12/05/1995788.1792.65780.92786.45
12/06/1995788.1792.65779.02784.8
12/07/1995783.97791778.19779.02
12/08/1995783.97791766.63772.41
12/11/1995778.19778.19778.19778.19
12/12/1995779.84782.32774.89780.67
12/13/1995780.67784.8777.36781.96
12/14/1995781.96781.96781.96781.96
12/15/1995781.91783.81778.19781.91
12/18/1995783.15788.93780.67782.32
12/19/1995782.02786.48768.28772.41
12/20/1995767.04781.91766.63771.33
12/21/1995769.1781.99764.97774.89
12/22/1995778.19782.32772.41778.19
12/25/1995778.19778.19778.19778.19
12/26/1995778.19778.19778.19778.19
12/27/1995778.6780.74774.89776.54
12/28/1995779.84780.67774.89777.36
12/29/1995778.19778.52765.39773.23