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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 778.3755
CLOSE 776.7144
Low
LOW 570.01
High
HIGH 932.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 773.65 | 773.65 | 773.65 | 773.65 |
| 01/02/1997 | 781.08 | 781.08 | 758.36 | 760.43 |
| 01/03/1997 | 770.34 | 782.32 | 759.19 | 770.34 |
| 01/06/1997 | 779.84 | 789.76 | 763.32 | 778.6 |
| 01/07/1997 | 779.84 | 784.06 | 761.67 | 765.39 |
| 01/08/1997 | 768.28 | 776.54 | 764.15 | 771.99 |
| 01/09/1997 | 771.58 | 774.06 | 759.19 | 761.26 |
| 01/10/1997 | 764.97 | 768.28 | 741.84 | 746.39 |
| 01/13/1997 | 747.21 | 757.54 | 739.36 | 752.99 |
| 01/14/1997 | 750.76 | 761.67 | 743.49 | 760.02 |
| 01/15/1997 | 750.93 | 769.1 | 740.19 | 751.76 |
| 01/16/1997 | 755.89 | 761.67 | 745.39 | 750.1 |
| 01/17/1997 | 749.28 | 757.54 | 747.62 | 755.06 |
| 01/20/1997 | 755.89 | 759.19 | 749.28 | 755.89 |
| 01/21/1997 | 756.3 | 762.49 | 750.1 | 759.19 |
| 01/22/1997 | 753.41 | 762.91 | 747.62 | 756.3 |
| 01/23/1997 | 760.02 | 778.19 | 752.99 | 776.54 |
| 01/24/1997 | 776.13 | 776.95 | 755.89 | 767.04 |
| 01/27/1997 | 767.04 | 776.95 | 756.3 | 769.1 |
| 01/28/1997 | 769.1 | 778.19 | 755.89 | 775.71 |
| 01/29/1997 | 764.15 | 764.15 | 764.15 | 764.15 |
| 01/30/1997 | 755.47 | 755.47 | 755.47 | 755.47 |
| 01/31/1997 | 751.76 | 751.76 | 751.76 | 751.76 |
| 02/03/1997 | 743.91 | 743.91 | 743.91 | 743.91 |
| 02/04/1997 | 734.82 | 734.82 | 734.82 | 734.82 |
| 02/05/1997 | 729.04 | 729.04 | 729.04 | 729.04 |
| 02/06/1997 | 744.32 | 744.32 | 744.32 | 744.32 |
| 02/07/1997 | 760.43 | 760.43 | 760.43 | 760.43 |
| 02/10/1997 | 752.58 | 752.58 | 752.58 | 752.58 |
| 02/11/1997 | 751.34 | 751.34 | 751.34 | 751.34 |
| 02/12/1997 | 744.73 | 744.73 | 744.73 | 744.73 |
| 02/13/1997 | 751.34 | 751.34 | 751.34 | 751.34 |
| 02/14/1997 | 745.15 | 745.15 | 745.15 | 745.15 |
| 02/17/1997 | 751.76 | 751.76 | 751.76 | 751.76 |
| 02/18/1997 | 754.23 | 754.23 | 754.23 | 754.23 |
| 02/19/1997 | 754.23 | 754.23 | 754.23 | 754.23 |
| 02/20/1997 | 761.67 | 761.67 | 761.67 | 761.67 |
| 02/21/1997 | 771.17 | 771.17 | 771.17 | 771.17 |
| 02/24/1997 | 772.82 | 772.82 | 772.82 | 772.82 |
| 02/25/1997 | 779.84 | 779.84 | 779.84 | 779.84 |
| 02/26/1997 | 779.43 | 779.43 | 779.43 | 779.43 |
| 02/27/1997 | 783.97 | 783.97 | 783.97 | 783.97 |
| 02/28/1997 | 774.47 | 774.47 | 774.47 | 774.47 |
| 03/03/1997 | 774.89 | 774.89 | 774.89 | 774.89 |
| 03/04/1997 | 777.36 | 777.36 | 777.36 | 777.36 |
| 03/05/1997 | 787.28 | 787.28 | 787.28 | 787.28 |
| 03/06/1997 | 788.1 | 788.1 | 788.1 | 788.1 |
| 03/07/1997 | 793.89 | 793.89 | 793.89 | 793.89 |
| 03/10/1997 | 794.71 | 794.71 | 794.71 | 794.71 |
| 03/11/1997 | 810 | 810 | 810 | 810 |
| 03/12/1997 | 808.76 | 808.76 | 808.76 | 808.76 |
| 03/13/1997 | 812.89 | 812.89 | 812.89 | 812.89 |
| 03/14/1997 | 822.8 | 822.8 | 822.8 | 822.8 |
| 03/17/1997 | 803.39 | 803.39 | 803.39 | 803.39 |
| 03/18/1997 | 805.04 | 805.04 | 805.04 | 805.04 |
| 03/19/1997 | 795.95 | 795.95 | 795.95 | 795.95 |
| 03/20/1997 | 779.84 | 779.84 | 779.84 | 779.84 |
| 03/21/1997 | 781.08 | 781.08 | 781.08 | 781.08 |
| 03/24/1997 | 772.41 | 772.41 | 772.41 | 772.41 |
| 03/25/1997 | 780.26 | 780.26 | 780.26 | 780.26 |
| 03/26/1997 | 797.6 | 797.6 | 797.6 | 797.6 |
| 03/27/1997 | 795.95 | 795.95 | 795.95 | 795.95 |
| 03/28/1997 | 795.95 | 795.95 | 795.95 | 795.95 |
| 03/31/1997 | 795.95 | 795.95 | 795.95 | 795.95 |
| 04/01/1997 | 787.69 | 787.69 | 787.69 | 787.69 |
| 04/02/1997 | 793.06 | 793.06 | 793.06 | 793.06 |
| 04/03/1997 | 785.21 | 785.21 | 785.21 | 785.21 |
| 04/04/1997 | 791.82 | 791.82 | 791.82 | 791.82 |
| 04/07/1997 | 789.34 | 789.34 | 789.34 | 789.34 |
| 04/08/1997 | 783.56 | 783.56 | 783.56 | 783.56 |
| 04/09/1997 | 782.73 | 782.73 | 782.73 | 782.73 |
| 04/10/1997 | 783.56 | 783.56 | 783.56 | 783.56 |
| 04/11/1997 | 771.99 | 771.99 | 771.99 | 771.99 |
| 04/14/1997 | 780.26 | 780.26 | 780.26 | 780.26 |
| 04/15/1997 | 788.52 | 788.52 | 788.52 | 788.52 |
| 04/16/1997 | 787.69 | 787.69 | 787.69 | 787.69 |
| 04/17/1997 | 781.08 | 781.08 | 781.08 | 781.08 |
| 04/18/1997 | 787.28 | 787.28 | 787.28 | 787.28 |
| 04/21/1997 | 793.06 | 793.06 | 793.06 | 793.06 |
| 04/22/1997 | 792.65 | 792.65 | 792.65 | 792.65 |
| 04/23/1997 | 801.32 | 801.32 | 801.32 | 801.32 |
| 04/24/1997 | 803.39 | 803.39 | 803.39 | 803.39 |
| 04/25/1997 | 805.04 | 805.04 | 805.04 | 805.04 |
| 04/28/1997 | 801.73 | 801.73 | 801.73 | 801.73 |
| 04/29/1997 | 811.23 | 811.23 | 811.23 | 811.23 |
| 04/30/1997 | 808.34 | 808.34 | 808.34 | 808.34 |
| 05/01/1997 | 817.43 | 817.43 | 817.43 | 817.43 |
| 05/02/1997 | 819.08 | 819.08 | 819.08 | 819.08 |
| 05/05/1997 | 819.08 | 819.08 | 819.08 | 819.08 |
| 05/06/1997 | 815.78 | 815.78 | 815.78 | 815.78 |
| 05/07/1997 | 819.5 | 819.5 | 819.5 | 819.5 |
| 05/08/1997 | 824.87 | 824.87 | 824.87 | 824.87 |
| 05/09/1997 | 829.82 | 829.82 | 829.82 | 829.82 |
| 05/12/1997 | 831.06 | 831.06 | 831.06 | 831.06 |
| 05/13/1997 | 838.08 | 838.08 | 838.08 | 838.08 |
| 05/14/1997 | 840.56 | 840.56 | 840.56 | 840.56 |
| 05/15/1997 | 847.58 | 847.58 | 847.58 | 847.58 |
| 05/16/1997 | 861.21 | 861.21 | 861.21 | 861.21 |
| 05/19/1997 | 864.93 | 875.67 | 863.28 | 873.61 |
| 05/20/1997 | 868.65 | 868.65 | 868.65 | 868.65 |
| 05/21/1997 | 869.89 | 878.98 | 867.41 | 877.32 |
| 05/22/1997 | 878.4 | 889.71 | 867.41 | 889.3 |
| 05/23/1997 | 886.66 | 900.45 | 884.76 | 888.48 |
| 05/26/1997 | 888.48 | 888.48 | 888.48 | 888.48 |
| 05/27/1997 | 888.06 | 888.06 | 880.63 | 884.35 |
| 05/28/1997 | 883.93 | 889.71 | 880.63 | 887.65 |
| 05/29/1997 | 887.9 | 889.71 | 874.02 | 875.26 |
| 05/30/1997 | 873.19 | 878.98 | 861.63 | 866.58 |
| 06/02/1997 | 866.17 | 869.06 | 854.85 | 858.32 |
| 06/03/1997 | 858.32 | 858.32 | 849.23 | 851.71 |
| 06/04/1997 | 852.54 | 862.45 | 851.71 | 851.71 |
| 06/05/1997 | 850.88 | 850.88 | 840.97 | 843.45 |
| 06/06/1997 | 841.8 | 859.97 | 839.32 | 859.97 |
| 06/09/1997 | 859.97 | 870.71 | 859.97 | 866.58 |
| 06/10/1997 | 871.54 | 884.75 | 869.88 | 881.45 |
| 06/11/1997 | 883.93 | 891.36 | 883.93 | 889.71 |
| 06/12/1997 | 896.32 | 903.75 | 894.67 | 902.1 |
| 06/13/1997 | 904.58 | 908.71 | 904.58 | 906.23 |
| 06/16/1997 | 907.06 | 916.14 | 903.75 | 916.14 |
| 06/17/1997 | 921.1 | 932.67 | 911.19 | 913.67 |
| 06/18/1997 | 912.84 | 912.84 | 893.01 | 895.49 |
| 06/19/1997 | 894.67 | 894.67 | 878.14 | 879.8 |
| 06/20/1997 | 880.62 | 880.62 | 873.19 | 878.14 |
| 06/23/1997 | 877.32 | 880.62 | 873.19 | 880.62 |
| 06/24/1997 | 876.49 | 894.67 | 876.49 | 893.84 |
| 06/25/1997 | 897.14 | 900.45 | 891.36 | 895.49 |
| 06/26/1997 | 888.06 | 888.06 | 875.67 | 876.49 |
| 06/27/1997 | 875.67 | 875.67 | 862.45 | 865.75 |
| 06/30/1997 | 866.58 | 869.88 | 855.84 | 864.1 |
| 07/01/1997 | 863.27 | 881.45 | 863.27 | 877.32 |
| 07/02/1997 | 887.23 | 893.84 | 869.88 | 870.71 |
| 07/03/1997 | 854.19 | 865.75 | 848.4 | 863.27 |
| 07/04/1997 | 862.45 | 872.36 | 859.14 | 859.14 |
| 07/07/1997 | 861.62 | 866.58 | 843.45 | 843.45 |
| 07/08/1997 | 839.32 | 839.32 | 831.06 | 833.53 |
| 07/09/1997 | 831.06 | 833.53 | 824.45 | 831.88 |
| 07/10/1997 | 832.71 | 846.75 | 831.06 | 845.1 |
| 07/11/1997 | 845.1 | 848.4 | 836.84 | 836.84 |
| 07/14/1997 | 838.49 | 838.49 | 832.71 | 833.53 |
| 07/15/1997 | 830.23 | 830.23 | 825.27 | 825.27 |
| 07/16/1997 | 825.27 | 832.71 | 825.27 | 829.4 |
| 07/17/1997 | 827.75 | 846.75 | 826.93 | 842.62 |
| 07/18/1997 | 844.27 | 855.84 | 843.45 | 844.27 |
| 07/21/1997 | 841.8 | 841.8 | 826.1 | 830.23 |
| 07/22/1997 | 829.4 | 830.23 | 826.1 | 827.75 |
| 07/23/1997 | 831.88 | 836.84 | 824.45 | 826.1 |
| 07/24/1997 | 825.27 | 826.1 | 806.27 | 806.27 |
| 07/25/1997 | 806.27 | 807.1 | 804.62 | 804.62 |
| 07/28/1997 | 805.45 | 820.32 | 805.45 | 819.49 |
| 07/29/1997 | 819.49 | 832.71 | 819.49 | 831.06 |
| 07/30/1997 | 834.36 | 836.01 | 826.1 | 826.93 |
| 07/31/1997 | 827.75 | 833.53 | 816.19 | 816.19 |
| 08/01/1997 | 817.84 | 819.49 | 810.4 | 810.4 |
| 08/04/1997 | 811.23 | 811.23 | 806.27 | 808.75 |
| 08/05/1997 | 811.23 | 817.84 | 811.23 | 817.84 |
| 08/06/1997 | 822.8 | 835.19 | 822.8 | 835.19 |
| 08/07/1997 | 836.01 | 850.06 | 835.19 | 847.58 |
| 08/08/1997 | 859.14 | 885.58 | 859.14 | 882.27 |
| 08/11/1997 | 879.8 | 879.8 | 866.58 | 878.97 |
| 08/12/1997 | 884.75 | 889.71 | 875.67 | 882.27 |
| 08/13/1997 | 879.8 | 879.8 | 860.8 | 865.75 |
| 08/14/1997 | 867.41 | 871.54 | 860.8 | 862.45 |
| 08/15/1997 | 866.58 | 870.71 | 850.06 | 850.88 |
| 08/18/1997 | 840.14 | 841.8 | 836.01 | 836.01 |
| 08/19/1997 | 839.32 | 840.14 | 818.67 | 824.45 |
| 08/20/1997 | 826.93 | 834.36 | 826.93 | 831.06 |
| 08/21/1997 | 832.71 | 835.19 | 831.06 | 832.71 |
| 08/22/1997 | 830.23 | 830.23 | 819.49 | 825.27 |
| 08/25/1997 | 825.27 | 825.27 | 825.27 | 825.27 |
| 08/26/1997 | 825.27 | 827.75 | 821.14 | 825.27 |
| 08/27/1997 | 826.1 | 829.4 | 824.45 | 829.4 |
| 08/28/1997 | 830.23 | 833.53 | 822.8 | 823.62 |
| 08/29/1997 | 817.01 | 818.67 | 801.32 | 803.8 |
| 09/01/1997 | 803.8 | 804.62 | 800.49 | 800.49 |
| 09/02/1997 | 801.32 | 802.97 | 793.88 | 798.84 |
| 09/03/1997 | 807.93 | 821.97 | 807.93 | 814.53 |
| 09/04/1997 | 810.4 | 815.36 | 807.1 | 815.36 |
| 09/05/1997 | 815.36 | 831.06 | 815.36 | 824.45 |
| 09/08/1997 | 833.53 | 836.84 | 827.75 | 828.58 |
| 09/09/1997 | 829.4 | 837.67 | 827.75 | 835.19 |
| 09/10/1997 | 836.01 | 846.75 | 836.01 | 846.75 |
| 09/11/1997 | 836.84 | 840.14 | 822.8 | 822.8 |
| 09/12/1997 | 817.01 | 819.49 | 807.1 | 807.1 |
| 09/15/1997 | 807.1 | 811.23 | 807.1 | 809.58 |
| 09/16/1997 | 803.8 | 805.45 | 795.53 | 800.49 |
| 09/17/1997 | 802.97 | 804.62 | 799.66 | 799.66 |
| 09/18/1997 | 800.49 | 823.62 | 800.49 | 818.67 |
| 09/19/1997 | 823.62 | 828.58 | 821.14 | 821.14 |
| 09/22/1997 | 816.19 | 823.62 | 814.53 | 823.62 |
| 09/23/1997 | 827.75 | 827.75 | 810.4 | 811.23 |
| 09/24/1997 | 808.75 | 816.19 | 808.75 | 810.4 |
| 09/25/1997 | 811.23 | 813.71 | 807.1 | 809.58 |
| 09/26/1997 | 811.23 | 820.32 | 811.23 | 812.88 |
| 09/29/1997 | 812.06 | 816.19 | 803.8 | 806.27 |
| 09/30/1997 | 807.1 | 820.32 | 806.27 | 817.84 |
| 10/01/1997 | 818.67 | 832.71 | 818.67 | 832.71 |
| 10/02/1997 | 843.45 | 845.1 | 823.62 | 826.93 |
| 10/03/1997 | 827.75 | 835.19 | 825.27 | 826.93 |
| 10/06/1997 | 826.1 | 826.1 | 815.36 | 815.36 |
| 10/07/1997 | 816.19 | 818.67 | 811.23 | 813.71 |
| 10/08/1997 | 813.71 | 817.01 | 805.45 | 806.27 |
| 10/09/1997 | 805.45 | 807.1 | 798.01 | 801.32 |
| 10/10/1997 | 802.97 | 807.1 | 802.14 | 804.62 |
| 10/13/1997 | 807.1 | 820.32 | 805.45 | 819.49 |
| 10/14/1997 | 820.32 | 821.14 | 807.93 | 812.88 |
| 10/15/1997 | 810.4 | 810.4 | 804.62 | 809.58 |
| 10/16/1997 | 807.93 | 815.36 | 802.97 | 815.36 |
| 10/17/1997 | 811.23 | 811.23 | 802.97 | 806.27 |
| 10/20/1997 | 797.19 | 803.8 | 776.53 | 793.88 |
| 10/21/1997 | 791.4 | 796.36 | 789.75 | 793.06 |
| 10/22/1997 | 795.53 | 795.53 | 748.45 | 764.14 |
| 10/23/1997 | 793.06 | 793.06 | 704.66 | 708.79 |
| 10/24/1997 | 793.06 | 793.06 | 702.19 | 707.14 |
| 10/27/1997 | 698.05 | 698.05 | 660.88 | 660.88 |
| 10/28/1997 | 660.88 | 660.88 | 611.31 | 611.31 |
| 10/29/1997 | 660.05 | 666.66 | 648.49 | 663.36 |
| 10/30/1997 | 666.66 | 666.66 | 619.58 | 651.79 |
| 10/31/1997 | 642.71 | 646.01 | 631.97 | 634.44 |
| 11/03/1997 | 637.75 | 652.62 | 637.75 | 648.49 |
| 11/04/1997 | 649.31 | 651.79 | 646.84 | 650.14 |
| 11/05/1997 | 650.97 | 657.58 | 644.36 | 652.62 |
| 11/06/1997 | 650.14 | 651.79 | 646.84 | 648.49 |
| 11/07/1997 | 642.71 | 642.71 | 619.58 | 619.58 |
| 11/10/1997 | 638.58 | 638.58 | 621.23 | 631.97 |
| 11/11/1997 | 625.36 | 636.1 | 625.36 | 631.97 |
| 11/12/1997 | 627.01 | 627.01 | 607.18 | 613.79 |
| 11/13/1997 | 619.58 | 619.58 | 613.79 | 617.1 |
| 11/14/1997 | 612.97 | 623.71 | 611.31 | 623.71 |
| 11/17/1997 | 623.71 | 652.62 | 616.27 | 622.88 |
| 11/18/1997 | 619.58 | 619.58 | 611.31 | 616.27 |
| 11/19/1997 | 611.31 | 611.31 | 591.49 | 594.79 |
| 11/20/1997 | 598.92 | 606.36 | 596.44 | 602.23 |
| 11/21/1997 | 603.05 | 623.71 | 602.23 | 623.71 |
| 11/24/1997 | 620.4 | 622.88 | 608.84 | 609.66 |
| 11/25/1997 | 607.18 | 611.31 | 603.88 | 608.84 |
| 11/26/1997 | 604.71 | 615.44 | 603.05 | 613.79 |
| 11/27/1997 | 608.84 | 612.14 | 605.53 | 606.36 |
| 11/28/1997 | 601.4 | 601.4 | 590.66 | 590.66 |
| 12/01/1997 | 603.05 | 603.05 | 593.97 | 598.92 |
| 12/02/1997 | 586.53 | 603.05 | 586.53 | 601.4 |
| 12/03/1997 | 602.23 | 614.62 | 602.23 | 608.01 |
| 12/04/1997 | 611.31 | 613.79 | 608.01 | 610.49 |
| 12/05/1997 | 612.97 | 629.49 | 612.97 | 621.23 |
| 12/08/1997 | 633.62 | 651.79 | 632.79 | 647.66 |
| 12/09/1997 | 650.14 | 660.88 | 644.36 | 652.62 |
| 12/10/1997 | 648.49 | 648.49 | 631.97 | 644.36 |
| 12/11/1997 | 619.58 | 628.66 | 611.31 | 619.58 |
| 12/12/1997 | 611.31 | 618.75 | 593.14 | 593.14 |
| 12/15/1997 | 594.79 | 600.57 | 594.79 | 598.92 |
| 12/16/1997 | 607.18 | 608.84 | 582.4 | 595.62 |
| 12/17/1997 | 598.92 | 615.44 | 598.92 | 605.53 |
| 12/18/1997 | 608.84 | 614.62 | 608.84 | 611.31 |
| 12/19/1997 | 598.92 | 598.92 | 570.01 | 578.27 |
| 12/22/1997 | 576.62 | 603.05 | 576.62 | 593.14 |
| 12/23/1997 | 603.05 | 607.18 | 598.92 | 607.18 |
| 12/24/1997 | 602.23 | 602.23 | 578.27 | 582.4 |
| 12/25/1997 | 582.4 | 582.4 | 582.4 | 582.4 |
| 12/26/1997 | 582.4 | 582.4 | 582.4 | 582.4 |
| 12/29/1997 | 593.14 | 603.05 | 593.14 | 601.4 |
| 12/30/1997 | 609.66 | 617.1 | 609.66 | 611.31 |
| 12/31/1997 | 620.4 | 623.71 | 617.92 | 618.75 |