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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 838.5565
CLOSE 843.7254

Low

LOW 557.62

High

HIGH 1,239.15
DATEOPENHIGHLOWCLOSE
01/01/1999577.45577.45577.45577.45
01/04/1999564.23592.31557.62583.23
01/05/1999584.88584.88564.23583.23
01/06/1999582.4597.27582.4593.97
01/07/1999595.62595.62579.92587.36
01/08/1999592.31592.31570.01575.79
01/11/1999592.31592.31577.44582.4
01/12/1999586.53609.66584.88608.01
01/13/1999611.31611.31589.01591.49
01/14/1999582.4596.44582.4585.7
01/15/1999570.84598.92562.57589.84
01/18/1999589.01592.31579.92584.88
01/19/1999584.88590.66575.79577.44
01/20/1999579.1586.53578.27583.23
01/21/1999582.4598.92582.4592.31
01/22/1999591.49591.49572.49577.44
01/25/1999577.44607.18569.18596.44
01/26/1999595.62602.23589.01592.31
01/27/1999594.79611.31590.66607.18
01/28/1999603.05615.44595.62603.88
01/29/1999608.01610.49599.75604.71
02/01/1999604.71604.71604.71604.71
02/02/1999604.71621.23604.71613.79
02/03/1999604.71616.27603.05607.18
02/04/1999606.36613.79599.75606.36
02/05/1999598.92622.88598.92620.4
02/08/1999620.4620.4620.4620.4
02/09/1999645.18673.27645.18658.4
02/10/1999658.4658.4658.4658.4
02/11/1999658.4658.4658.4658.4
02/12/1999666.66693.1665.01689.79
02/15/1999694.75694.75672.45683.18
02/16/1999669.14676.58650.14655.1
02/17/1999652.62652.62629.49629.49
02/18/1999622.05673.27622.05644.36
02/19/1999646.84648.49631.97637.75
02/22/1999637.75637.75637.75637.75
02/23/1999644.36656.75640.23646.01
02/24/1999646.01683.18646.01674.92
02/25/1999660.05677.4650.97673.27
02/26/1999667.49673.27658.4665.84
03/01/1999656.75665.84634.44661.71
03/02/1999663.36663.36648.49658.4
03/03/1999658.4658.4658.4658.4
03/04/1999650.97671.62648.49660.88
03/05/1999660.88688.14654.27676.58
03/08/1999674.92693.1662.53688.14
03/09/1999672.45691.45671.62686.49
03/10/1999685.66688.97679.05684.01
03/11/1999684.01726.97682.36718.71
03/12/1999715.4751.75706.32711.27
03/15/1999729.45747.62726.97732.75
03/16/1999732.75749.27727.79728.62
03/17/1999712.1735.23710.45714.58
03/18/1999697.23708.79693.92706.32
03/19/1999712.1713.75693.92705.49
03/22/1999697.23709.62692.27696.4
03/23/1999681.53711.27681.53703.01
03/24/1999698.05733.58698.05726.97
03/25/1999732.75745.14726.97738.53
03/26/1999738.53749.27717.05736.06
03/29/1999720.36743.49719.53741.84
03/30/1999736.88741.84719.53728.62
03/31/1999718.71726.97706.32706.32
04/01/1999707.14714.58698.05707.14
04/02/1999708.38708.38708.38708.38
04/05/1999707.14707.14707.14707.14
04/06/1999711.27725.32699.71702.19
04/07/1999708.79732.75708.79732.75
04/08/1999726.97759.19726.97745.14
04/09/1999746.79769.1745.97760.01
04/12/1999739.36749.27713.75739.36
04/13/1999743.49752.58737.71744.32
04/14/1999743.49756.71741.01755.06
04/15/1999772.4833.53768.27822.8
04/16/1999826.1864.93826.1838.49
04/19/1999823.62886.41823.62878.97
04/20/1999859.14907.88831.88834.36
04/21/1999830.23859.14809.58822.8
04/22/1999836.01836.01821.97826.1
04/23/1999826.1851.71826.1837.67
04/26/1999829.4846.75824.45830.23
04/27/1999822.8858.32820.32850.06
04/28/1999836.01863.27830.23851.71
04/29/1999847.58900.45847.58893.84
04/30/1999894.67914.49890.54896.32
05/03/1999896.32896.32896.32896.32
05/04/1999893.84918.62872.36872.36
05/05/1999861.62873.19838.49838.49
05/06/1999846.75851.71817.84826.93
05/07/1999817.84831.06801.32809.58
05/10/1999801.32821.97783.14798.84
05/11/1999802.97834.36793.88827.75
05/12/1999817.01824.45793.06793.06
05/13/1999797.19809.58792.23798.01
05/14/1999791.4794.71764.14776.53
05/17/1999774.06801.32771.58793.06
05/18/1999797.19803.8784.8794.71
05/19/1999793.06838.49783.14834.36
05/20/1999830.23842.62827.75842.62
05/21/1999840.97860.8826.93853.36
05/24/1999847.58860.8831.88834.36
05/25/1999806.27817.84780.66789.75
05/26/1999790.58795.53778.19783.97
05/27/1999774.88779.84751.75764.14
05/28/1999753.4761.66748.45760.01
05/31/1999760.01760.01760.01760.01
06/01/1999753.4764.97732.75741.84
06/02/1999751.75772.4749.27772.4
06/03/1999774.88784.8772.4777.36
06/04/1999763.32778.19763.32770.75
06/07/1999774.88798.84769.93788.93
06/08/1999779.84792.23771.58783.14
06/09/1999784.8800.49776.53780.66
06/10/1999784.8818.67779.84809.58
06/11/1999826.1882.27826.1879.8
06/14/1999853.36879.8842.62855.84
06/15/1999857.49863.27848.4858.32
06/16/1999812.88859.14812.88858.32
06/17/1999852.54855.01836.01852.54
06/18/1999840.97853.36830.23847.58
06/21/1999842.62846.75838.49841.8
06/22/1999838.49843.45830.23838.49
06/23/1999832.71840.97817.84820.32
06/24/1999825.27836.84817.01831.06
06/25/1999840.14850.88804.62850.88
06/28/1999867.41876.49855.01857.49
06/29/1999858.32864.93853.36858.32
06/30/1999863.27892.19842.62886.41
07/01/1999894.67921.1880.62916.14
07/02/1999915.32919.45897.14908.71
07/05/1999904.58954.15904.58943.41
07/06/1999939.28992.97939.28992.15
07/07/1999978.931,020.23971.491,006.19
07/08/19991,007.841,026.02980.58986.36
07/09/1999970.67990.49950.84962.41
07/12/1999951.67966.54944.23944.23
07/13/1999945.88945.88920.28923.58
07/14/1999920.28933.49918.62922.75
07/15/1999912.01940.93912.01939.28
07/16/1999943.41956.62935.15943.41
07/19/1999931.84954.15931.84935.15
07/20/1999941.75941.75921.1923.58
07/21/1999917.8929.36906.23925.23
07/22/1999926.06929.36909.54914.49
07/23/1999908.71927.71902.93902.93
07/26/1999895.49908.71893.84896.32
07/27/1999897.97907.06891.36903.75
07/28/1999906.23935.15898.8935.15
07/29/1999958.28998.75925.23937.62
07/30/1999935.97968.19933.49968.19
08/02/1999962.41997.93959.1997.93
08/03/1999974.81,007.02959.93969.84
08/04/1999963.23997.93963.23992.97
08/05/1999991.321,010.32975.62997.93
08/06/1999975.621,020.23975.621,011.97
08/09/1999999.581,017.76998.751,012.8
08/10/19991,016.11,016.1993.8996.28
08/11/1999997.931,024.36995.451,006.19
08/12/19991,009.491,065.671,007.841,060.71
08/13/19991,048.321,061.541,033.451,042.54
08/16/19991,027.671,049.151,026.841,044.19
08/17/19991,039.231,047.491,034.281,037.58
08/18/19991,036.761,041.711,012.81,018.58
08/19/19991,011.151,016.1977.28978.93
08/20/1999953.32985.54953.32973.15
08/23/1999981.41984.71961.58974.8
08/24/1999974.8974.8945.88947.54
08/25/1999952.49955.8921.1940.93
08/26/1999940.1940.1908.71911.19
08/27/1999902.1932.67902.1924.41
08/30/1999924.41924.41924.41924.41
08/31/1999898.8932.67898.8921.1
09/01/1999936.8941.75912.01912.01
09/02/1999921.1936.8912.01925.23
09/03/1999925.23966.54921.1952.49
09/06/1999950.02960.75947.54960.75
09/07/1999955.8962.41918.62943.41
09/08/1999944.23974.8944.23970.67
09/09/1999969.02971.49943.41950.02
09/10/1999945.88950.02912.84912.84
09/13/1999940.93940.93882.27893.84
09/14/1999892.19906.23888.06896.32
09/15/1999899.62905.41886.41888.06
09/16/1999881.45885.58836.84844.27
09/17/1999850.88883.1840.97843.45
09/20/1999850.88861.62850.88857.49
09/21/1999846.75861.62845.1859.14
09/22/1999841.8893.01841.8872.36
09/23/1999864.1892.19864.1872.36
09/24/1999894.67894.67849.23867.41
09/27/1999876.49886.41847.58862.45
09/28/1999858.32890.54858.32882.27
09/29/1999883.93910.36871.54885.58
09/30/1999896.32896.32853.36871.54
10/01/1999870.71883.93854.19867.41
10/04/1999871.54876.49855.01861.62
10/05/1999861.62908.71861.62900.45
10/06/1999913.67921.1887.23921.1
10/07/1999921.93922.75893.84910.36
10/08/1999912.84921.1892.19899.62
10/11/1999892.19897.14869.06871.54
10/12/1999867.41888.88864.1880.62
10/13/1999878.97889.71862.45887.23
10/14/1999890.54890.54841.8845.1
10/15/1999832.71834.36810.4821.97
10/18/1999812.06822.8788.93812.06
10/19/1999801.32839.32785.62834.36
10/20/1999831.88836.01809.58820.32
10/21/1999826.1834.36795.53816.19
10/22/1999799.66817.01799.66815.36
10/25/1999817.84817.84804.62809.58
10/26/1999815.36846.75809.58838.49
10/27/1999831.88847.58823.62847.58
10/28/1999845.93867.41837.67862.45
10/29/1999861.62864.1842.62858.32
11/01/1999859.97860.8848.4859.14
11/02/1999850.88865.75844.27863.27
11/03/1999855.01855.84845.1849.23
11/04/1999850.88864.1838.49848.4
11/05/1999842.62848.4823.62838.49
11/08/1999840.97846.75834.36836.01
11/09/1999821.14844.27821.14837.67
11/10/1999837.67860.8836.01852.54
11/11/1999871.54906.23869.88900.45
11/12/1999908.71928.54907.06911.19
11/15/1999908.71915.32902.1907.06
11/16/1999910.36950.02900.45950.02
11/17/1999966.541,032.63950.021,030.97
11/18/1999992.151,026.02992.151,024.36
11/19/19991,016.11,016.931,001.231,016.1
11/22/19991,016.11,016.1986.36995.45
11/23/1999996.281,007.84978.11,002.06
11/24/1999999.581,003.71979.751,002.06
11/25/19991,005.361,007.84974.8974.8
11/26/1999974.8983.06958.28966.54
11/29/1999966.541,028.49966.541,001.23
11/30/1999989.671,019.41980.581,013.62
12/01/19991,016.11,049.151,009.491,035.93
12/02/19991,034.281,065.671,032.631,058.23
12/03/19991,057.411,069.81,011.971,032.63
12/06/19991,021.891,032.631,007.021,022.71
12/07/19991,015.281,036.761,009.491,026.84
12/08/19991,024.361,030.971,009.491,028.49
12/09/19991,028.491,056.581,013.621,050.8
12/10/19991,050.81,068.151,045.021,049.15
12/13/19991,049.151,054.11,037.581,040.89
12/14/19991,040.061,057.411,032.631,038.41
12/15/19991,015.281,128.451,015.281,124.32
12/16/19991,102.841,229.241,102.841,201.98
12/17/19991,206.111,207.761,181.321,204.45
12/20/19991,193.711,200.321,179.671,179.67
12/21/19991,159.841,173.061,138.371,152.41
12/22/19991,148.281,189.581,135.891,156.54
12/23/19991,147.451,164.81,125.151,144.15
12/24/19991,115.231,153.241,077.231,123.5
12/27/19991,115.231,153.241,077.231,123.5
12/28/19991,115.231,153.241,077.231,123.5
12/29/19991,115.231,197.021,115.231,192.06
12/30/19991,197.851,239.151,195.781,235.02
12/31/19991,235.031,235.031,235.031,235.03