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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 789.4209
CLOSE 789.6416

Low

LOW 697.23

High

HIGH 892.19
DATEOPENHIGHLOWCLOSE
01/01/1996773.23773.23773.23773.23
01/02/1996773.23775.71758.36766.63
01/03/1996768.28774.89755.89759.19
01/04/1996760.43760.43745.97754.23
01/05/1996752.83760.02747.62758.36
01/08/1996758.36758.36745.15747.62
01/09/1996748.04752.33736.89743.91
01/10/1996737.3747.62722.84724.49
01/11/1996722.02728.62715.82723.67
01/12/1996721.52741.43697.23731.1
01/15/1996736.89739.36728.62736.06
01/16/1996736.89743.49728.62737.71
01/17/1996739.36739.36725.32726.56
01/18/1996740.19742.67735.23738.54
01/19/1996734.41742.67731.1734.41
01/22/1996734.41738.54726.97731.93
01/23/1996731.1736.06725.32728.62
01/24/1996727.18742.67725.32740.6
01/25/1996739.36749.28725.32747.62
01/26/1996745.97756.71736.89747.62
01/29/1996747.62751.76743.49747.62
01/30/1996748.86751.76737.71747.62
01/31/1996743.86759.19743.49758.36
02/01/1996752.99759.19747.21756.71
02/02/1996757.54788.1753.24785.63
02/05/1996782.98784.8774.89783.15
02/06/1996777.36779.02777.36778.6
02/07/1996780.67792.23768.28769.93
02/08/1996772.41774.47761.67763.32
02/09/1996762.49768.28753.41755.89
02/12/1996754.65769.93752.58768.28
02/13/1996769.93782.32767.45779.84
02/14/1996781.08782.32770.76773.23
02/15/1996774.06778.19769.93773.65
02/16/1996772.41779.84769.93772.41
02/19/1996752.99779.02747.62751.76
02/20/1996748.45748.45748.45748.45
02/21/1996747.62764.97743.49751.76
02/22/1996755.89755.89755.89755.89
02/23/1996755.06773.23754.23755.06
02/26/1996753.41754.23741.02745.97
02/27/1996745.97762.91744.32755.89
02/28/1996754.23762.91754.23755.89
02/29/1996754.23763.32748.45754.75
03/01/1996752.58764.39750.1754.23
03/04/1996755.89755.89755.89755.89
03/05/1996755.31768.28754.23763.32
03/06/1996763.73774.89760.84771.58
03/07/1996772.41772.41756.71758.36
03/08/1996760.02769.93755.89761.67
03/11/1996748.45769.1746.39759.19
03/12/1996760.02779.02755.89762.49
03/13/1996762.49774.89751.76755.89
03/14/1996755.47798.43752.58759.19
03/15/1996756.22769.52755.89759.19
03/18/1996762.74765.8762.74765.8
03/19/1996762.75773.23762.49771.17
03/20/1996773.85782.11771.48775.71
03/21/1996775.71782.32773.23775.71
03/22/1996774.06777.78769.1774.89
03/25/1996774.89775.71768.28768.28
03/26/1996769.1775.3762.49764.15
03/27/1996762.99776.54762.99774.89
03/28/1996773.75783.15771.58780.67
03/29/1996778.19807.93777.2783.97
04/01/1996783.15802.97783.15787.28
04/02/1996791.41796.37779.02781.5
04/03/1996782.73786.45774.89779.02
04/04/1996781.08786.45777.86783.15
04/05/1996783.15783.15783.15783.15
04/08/1996783.15783.15783.15783.15
04/09/1996780.67784.8774.89783.56
04/10/1996784.8795.54779.84793.89
04/11/1996793.06810.41793.06807.93
04/12/1996806.94826.1803.8824.45
04/15/1996826.93849.24824.45827.76
04/16/1996830.24843.45826.93838.5
04/17/1996836.84844.28836.02841.8
04/18/1996844.28852.54834.37850.06
04/19/1996850.89864.93846.76864.11
04/22/1996864.93864.93850.89863.28
04/23/1996861.63864.93860.8863.28
04/24/1996859.15863.28855.02857.5
04/25/1996855.02858.32851.71858.32
04/26/1996855.02863.28853.37862.45
04/29/1996861.63865.76859.98864.11
04/30/1996864.11867.41860.8863.28
05/01/1996860.8865.76857.5864.93
05/02/1996864.93879.8863.28872.37
05/03/1996868.24880.63865.76876.5
05/06/1996876.5876.5876.5876.5
05/07/1996871.54892.19857.5887.24
05/08/1996882.28883.93882.28883.93
05/09/1996885.58885.58871.54874.02
05/10/1996869.89872.37859.15861.63
05/13/1996859.98862.45849.24850.06
05/14/1996852.54869.06846.76867.41
05/15/1996865.76871.54850.89864.11
05/16/1996864.11864.93853.37855.84
05/17/1996855.84861.63855.84859.98
05/20/1996848.41850.89845.11845.93
05/21/1996845.11850.89832.71833.54
05/22/1996833.54834.37823.63825.28
05/23/1996821.97821.97821.97821.97
05/24/1996820.32834.37820.32831.89
05/27/1996831.89831.89831.89831.89
05/28/1996831.06842.63830.24841.8
05/29/1996839.32842.63836.84841.8
05/30/1996840.15842.63831.89837.67
05/31/1996838.5841.8828.58830.24
06/03/1996830.24836.02826.1828.58
06/04/1996826.1830.24820.32821.97
06/05/1996822.64824.45815.37818.67
06/06/1996817.27821.15795.54799.26
06/07/1996799.67808.76795.54802.15
06/10/1996807.1811.23801.32808.76
06/11/1996812.06815.37803.8813.71
06/12/1996812.47817.02806.28808.76
06/13/1996809809798.84805.45
06/14/1996798.84807.1791.41803.8
06/17/1996801.32804.63795.54802.97
06/18/1996803.8813.71803.8812.06
06/19/1996812.89817.84809.58816.19
06/20/1996819.5821.97811.65817.02
06/21/1996817.02821.97803.8805.45
06/24/1996805.45806.28798.84801.32
06/25/1996802.97805.45793.06797.19
06/26/1996798.84798.84787.28793.89
06/27/1996789.76793.06784.8786.45
06/28/1996788.1789.76784.8787.28
07/01/1996787.28798.84787.28797.19
07/02/1996796.61802.97792.23795.54
07/03/1996793.06798.51791.41793.06
07/04/1996790.58795.13776.54780.67
07/05/1996776.54786.45774.89778.19
07/08/1996772.41782.32772.41778.19
07/09/1996780.67784.8776.54783.97
07/10/1996785.63790.17778.19784.8
07/11/1996783.15789.1774.06777.36
07/12/1996779.02780.42751.76756.71
07/15/1996750.1754.23741.84743.49
07/16/1996754.23754.23729.45737.71
07/17/1996744.32744.32732.76741.02
07/18/1996742.67743.49736.89738.54
07/19/1996743.33750.93739.36741.02
07/22/1996738.95750.93733.58737.71
07/23/1996735.23739.36732.76738.54
07/24/1996731.76738.54725.32737.71
07/25/1996736.06741.02731.1739.36
07/26/1996741.02754.23734.41753.41
07/29/1996755.89757.54750.93755.89
07/30/1996755.06760.59752.58757.54
07/31/1996765.8768.28755.89767.45
08/01/1996768.28772.41762.49771.99
08/02/1996772.41776.54763.32769.93
08/05/1996772.41776.54768.28773.23
08/06/1996771.58774.06762.49764.97
08/07/1996763.32768.28760.02761.67
08/08/1996762.49765.8760.02763.73
08/09/1996763.32764.15757.54759.19
08/12/1996756.71765.8756.71765.39
08/13/1996765.47775.71765.47775.71
08/14/1996775.71793.06772.99788.93
08/15/1996787.28798.84787.28792.23
08/16/1996792.23801.32789.76800.5
08/19/1996815.37815.37801.32802.97
08/20/1996801.65812.06801.65809.58
08/21/1996812.06812.06793.06798.02
08/22/1996793.06807.1793.06806.28
08/23/1996806.28816.19793.06815.37
08/26/1996815.37815.37815.37815.37
08/27/1996814.37816.19797.19811.65
08/28/1996810.82813.71803.8805.87
08/29/1996791813.71779.84791
08/30/1996786.45807.93783.97787.28
09/02/1996789.76797.19784.8796.78
09/03/1996791.41798.84787.28797.6
09/04/1996800.91808.76788.1806.28
09/05/1996807.1808.76788.1798.43
09/06/1996804.05808.76781.5791.41
09/09/1996788.93808.76780.67795.95
09/10/1996793.89802.97781.91791
09/11/1996793.89802.97764.97768.69
09/12/1996789.76802.97764.97793.89
09/13/1996792.65800.08777.36786.45
09/16/1996777.36794.71777.36792.65
09/17/1996789.76794.71780.67785.21
09/18/1996782.32788.93770.76773.23
09/19/1996777.36788.1769.52781.5
09/20/1996782.32788.93775.71785.63
09/23/1996771.58787.69768.28771.99
09/24/1996773.23788.93762.49772.82
09/25/1996774.06789.76769.1782.32
09/26/1996780.67788.93777.36782.73
09/27/1996784.8810.41781.5807.52
09/30/1996808.34816.19791.41808.34
10/01/1996807.1811.23803.8808.34
10/02/1996808.34824.45804.46816.6
10/03/1996819.5823.63806.28809.17
10/04/1996812.89818.67803.8810.41
10/07/1996821.15821.15803.8808.34
10/08/1996809.17814.46797.19805.87
10/09/1996795.54809.58793.06797.6
10/10/1996810.41810.41791.41795.13
10/11/1996796.37812.06793.06804.21
10/14/1996805.45823.63795.95815.78
10/15/1996809.58824.45809.58814.95
10/16/1996822.8822.8809.58813.3
10/17/1996814.54817.02797.19808.76
10/18/1996811.23815.37799.67809.58
10/21/1996817.02817.84808.76812.47
10/22/1996813.3817.02803.8805.04
10/23/1996802.15809.17794.71797.19
10/24/1996803.8808.76796.37798.43
10/25/1996801.57802.97787.28799.26
10/28/1996801.32805.45788.1802.97
10/29/1996803.8809.17799.67801.32
10/30/1996802.15807.1795.21799.67
10/31/1996801.32812.06799.26811.65
11/01/1996805.45815.7794.55805.45
11/04/1996808.76814.54793.06794.71
11/05/1996798.02806.28784.8786.04
11/06/1996794.71798.18772.41778.6
11/07/1996774.89793.89755.89759.6
11/08/1996759.19785.63756.71760.02
11/11/1996758.78769.93756.71765.39
11/12/1996760.02769.93748.45753.82
11/13/1996760.84765.8749.11760.84
11/14/1996760.35765.8750.1754.23
11/15/1996756.88765.8751.76762.08
11/18/1996757.54765.88755.06761.26
11/19/1996760.43774.06751.76772.41
11/20/1996781.5782.32754.23778.19
11/21/1996779.84797.19763.32796.37
11/22/1996790.04812.06769.1810.41
11/25/1996810.82816.6791.41810.82
11/26/1996810.82815.37789.18802.97
11/27/1996815.37815.37795.54798.43
11/28/1996805.45817.68798.02814.54
11/29/1996808.76830.24805.45826.93
12/02/1996824.04831.47809.58814.13
12/03/1996814.54830.24810.82815.78
12/04/1996788.93821.15755.06808.34
12/05/1996811.23817.02799.67805.87
12/06/1996805.45817.84784.8789.76
12/09/1996804.63807.1787.28800.5
12/10/1996802.15808.76787.28798.43
12/11/1996799.67814.54779.84786.04
12/12/1996782.16793.06779.43781.08
12/13/1996769.1799.67764.15771.17
12/16/1996785.63785.63785.63785.63
12/17/1996761.26761.26761.26761.26
12/18/1996774.06774.06774.06774.06
12/19/1996763.32785.63763.32779.43
12/20/1996775.71795.95766.63780.67
12/23/1996774.89774.89774.89774.89
12/24/1996773.98786.45773.23780.67
12/25/1996780.67780.67780.67780.67
12/26/1996780.67780.67780.67780.67
12/27/1996783.97784.8776.54779.84
12/30/1996784.8786.45774.06781.08
12/31/1996784.8784.8768.28773.65