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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 897.021
CLOSE 894.9718

Low

LOW 687.32

High

HIGH 1,243.28
DATEOPENHIGHLOWCLOSE
01/03/20001,235.031,235.031,235.031,235.03
01/04/20001,239.151,243.281,202.81,217.67
01/05/20001,216.851,218.51,159.021,163.97
01/06/20001,173.061,220.561,173.061,205.28
01/07/20001,204.451,226.761,185.451,220.98
01/10/20001,224.281,232.541,181.321,193.71
01/11/20001,187.521,193.711,141.671,164.8
01/12/20001,140.021,154.061,094.581,097.06
01/13/20001,106.971,130.11,081.361,119.37
01/14/20001,117.31,125.151,101.191,112.76
01/17/20001,123.51,127.631,100.371,115.23
01/18/20001,094.581,112.761,071.451,092.93
01/19/20001,092.931,135.891,080.541,097.06
01/20/20001,124.321,124.321,057.411,074.76
01/21/20001,090.451,090.451,028.491,056.58
01/24/20001,057.411,059.471,026.021,036.76
01/25/20001,025.191,036.76983.06998.75
01/26/20001,007.841,010.32970.67978.93
01/27/2000983.06983.06941.75974.8
01/28/2000983.06991.32943.41966.54
01/31/2000958.28964.88904.58954.97
02/01/2000950.02954.15929.36945.06
02/02/2000946.71959.1940.93954.15
02/03/2000958.28991.32954.15959.1
02/04/2000950.84962.41941.75942.58
02/07/2000958.281,004.54957.86967.36
02/08/2000975.21980.58924.82942.58
02/09/2000937.62941.75879.8886.41
02/10/2000903.75904.58838.49845.1
02/11/2000857.49884.75838.49857.49
02/14/2000855.01878.14834.36846.75
02/15/2000855.01899.62850.88874.84
02/16/2000884.75954.15884.75924.41
02/17/2000929.36937.62909.54923.58
02/18/2000926.88937.62864.93878.14
02/21/2000837.67906.64837.67901.28
02/22/2000888.06896.32846.75847.58
02/23/2000866.58884.55844.27871.54
02/24/2000908.71916.97801.32810.4
02/25/2000864.1864.1774.88797.19
02/28/2000796.36808.75755.88770.75
02/29/2000784.8788.93768.27774.88
03/01/2000773.23812.06772.4782.32
03/02/2000791.4871.54776.53862.45
03/03/2000867.41883.1801.32807.93
03/06/2000810.4826.1773.23815.36
03/07/2000825.27825.27776.53787.27
03/08/2000784.8798.01739.36749.27
03/09/2000747.62761.66726.97746.79
03/10/2000747.62801.32747.62764.14
03/13/2000722.84773.23722.84743.49
03/14/2000743.49809.58743.49791.4
03/15/2000789.75850.88770.75837.67
03/16/2000834.36940.93834.36910.36
03/17/2000883.1959.1845.93850.88
03/20/2000875.25888.88805.45817.43
03/21/2000817.01863.27816.6847.99
03/22/2000867.41887.64846.75877.32
03/23/2000867.41867.41807.93826.1
03/24/2000834.36855.84813.71820.73
03/27/2000834.36858.32812.88844.27
03/28/2000828.99854.06813.71816.19
03/29/2000807.93842.62807.93838.9
03/30/2000810.4851.71788.1799.25
03/31/2000809.58875.67809.58869.47
04/03/2000888.06902.93875.67892.19
04/04/2000896.32916.14884.34902.1
04/05/2000845.51914.95845.51907.06
04/06/2000894.67903.75855.84865.34
04/07/2000908.3908.3908.3908.3
04/10/2000848.4908.71847.17862.04
04/11/2000864.93890.54856.67862.86
04/12/2000857.49867.41813.71825.69
04/13/2000813.71834.36788.93801.73
04/14/2000796.57831.68786.45811.23
04/17/2000784.8799.66687.32763.73
04/18/2000778.19784.8754.23755.88
04/19/2000762.08776.53747.62772.82
04/20/2000776.53802.97764.97790.16
04/21/2000790.17790.17790.17790.17
04/24/2000790.17790.17790.17790.17
04/25/2000794.91815.36772.4802.56
04/26/2000824.45836.01805.45812.88
04/27/2000806.89815.77788.1807.51
04/28/2000811.23839.32806.27821.97
05/01/2000821.97821.97821.97821.97
05/02/2000863.27882.27842.62876.91
05/03/2000875.67901.28875.67884.34
05/04/2000878.14904.17875.67894.67
05/05/2000893.85915.32893.43898.39
05/08/2000892.19921.93865.34894.25
05/09/2000894.25897.14874.01883.1
05/10/2000879.8895.49840.97891.36
05/11/2000878.14911.81878.14905.82
05/12/2000904.58908.71875.67903.75
05/15/2000896.32908.71884.75897.56
05/16/2000870.71907.88870.71901.69
05/17/2000916.97916.97883.93894.25
05/18/2000880.62904.58880.62898.8
05/19/2000901.07916.97836.84912.01
05/22/2000904.58918.62900.45916.56
05/23/2000921.93928.54890.54906.23
05/24/2000917.8917.8864.31876.08
05/25/2000869.06879.8800.9820.32
05/26/2000822.8822.8787.27805.03
05/29/2000805.04805.04805.04805.04
05/30/2000822.8822.8786.45798.84
05/31/2000805.45817.84801.11815.36
06/01/2000812.06916.97807.93821.97
06/02/2000824.45832.3797.19809.58
06/05/2000813.71831.88804.62821.97
06/06/2000821.97846.75821.97830.23
06/07/2000817.01843.86814.12842.62
06/08/2000907.88907.88834.36855.84
06/09/2000859.14883.93851.71879.8
06/12/2000877.32885.58859.14859.14
06/13/2000861.62867.84847.58847.58
06/14/2000858.73863.27821.97822.8
06/15/2000834.36850.26826.1838.49
06/16/2000858.32871.54855.01863.69
06/19/2000829.4865.75807.93824.45
06/20/2000817.84826.1795.53807.93
06/21/2000815.77833.53807.1824.45
06/22/2000826.1845.51812.88817.84
06/23/2000825.27850.06820.32838.49
06/26/2000840.97841.8828.58832.71
06/27/2000834.36868.23828.58857.49
06/28/2000859.14866.58826.1866.58
06/29/2000867.41906.23867.41906.23
06/30/2000891.36903.75840.14892.19
07/03/2000899.62907.06887.23900.45
07/04/2000902.1906.23883.93889.71
07/05/2000869.88890.54849.23849.23
07/06/2000883.93896.32842.62886.41
07/07/2000886.41892.19875.67892.19
07/10/2000904.58915.32862.45908.71
07/11/2000910.36922.75829.4903.75
07/12/2000903.75988.02896.32907.88
07/13/2000914.49943.41908.71927.71
07/14/2000931.01954.15928.12934.32
07/17/2000931.84942.17930.19934.32
07/18/2000946.71946.71897.97900.45
07/19/2000900.45900.45881.45883.93
07/20/2000888.06896.32879.8890.54
07/21/2000875.67896.32855.84875.67
07/24/2000880.62883.93866.58868.23
07/25/2000875.67875.67834.36861.62
07/26/2000873.19873.19852.54860.8
07/27/2000878.97883.93874.84877.32
07/28/2000881.45892.19872.36882.27
07/31/2000879.38888.06859.14885.58
08/01/2000888.06896.32878.14880.62
08/02/2000889.71891.36866.99884.75
08/03/2000863.27879.18850.06857.49
08/04/2000859.14884.55841.38871.54
08/07/2000893.01925.23846.75908.71
08/08/2000914.49914.49892.19906.23
08/09/2000908.71916.14900.45907.88
08/10/2000908.71915.32898.8901.28
08/11/2000916.97937.62904.58929.36
08/14/2000925.23958.48915.32921.1
08/15/2000932.67945.88908.71943.41
08/16/2000939.28966.54926.06962.41
08/17/2000939.28963.85939.28954.15
08/18/2000912.01956.62912.01950.02
08/21/2000940.1962.41937.62960.75
08/22/2000958.28988.84958.28968.19
08/23/2000968.191,004.54966.54983.06
08/24/2000986.361,018.81967.481,010.32
08/25/2000986.361,030.15912.84995.45
08/28/2000995.46995.46995.46995.46
08/29/2000986.36986.36940.93945.06
08/30/2000966.54966.54929.36941.75
08/31/2000939.28939.28905.41907.88
09/01/2000917.8971.49906.23943.41
09/04/2000970.67974.8931.43950.84
09/05/2000944.23974.8941.75958.28
09/06/2000961.58990.49954.15966.54
09/07/2000962.41966.54875.67958.28
09/08/2000950.841,000.41950.02986.36
09/11/20001,029.321,029.32950.02997.93
09/12/20001,0001,007.02951.67963.24
09/13/2000953.33978.11939.28945.89
09/14/2000955.59956.62928.54935.15
09/15/2000892.19957.45892.19938.45
09/18/2000916.97954.97910.78950.02
09/19/2000929.36951.67929.36933.49
09/20/2000929.36929.36855.01875.67
09/21/2000845.93875.67837.67852.54
09/22/2000847.58860.8834.36855.01
09/25/2000883.93978.93844.27852.54
09/26/2000859.14869.06838.49849.23
09/27/2000848.4875.67819.7830.23
09/28/2000826.1838.49813.71826.1
09/29/2000838.49850.88810.4810.4
10/02/2000824.45832.71817.84817.84
10/03/2000824.45832.3813.71830.23
10/04/2000830.23856.67830.23853.36
10/05/2000855.01865.75823.62827.75
10/06/2000828.58842.62822.8834.36
10/09/2000834.36910.36822.8826.1
10/10/2000827.13830.23801.32807.93
10/11/2000807.93824.45801.32813.71
10/12/2000801.32830.23797.19797.19
10/13/2000799.87811.64789.75797.19
10/16/2000809.58817.84788.1789.75
10/17/2000809.58836.01793.06795.53
10/18/2000798.01802.14761.46776.53
10/19/2000786.45795.33774.06780.66
10/20/2000794.71816.19788.51808.75
10/23/2000814.53839.32806.27828.58
10/24/2000828.58846.75821.14838.49
10/25/2000838.49845.1816.19816.19
10/26/2000817.84859.14817.84849.23
10/27/2000843.45850.92825.27838.49
10/30/2000842.62879.8839.32875.67
10/31/2000875.67942.58875.05921.1
11/01/2000927.71927.71847.58905.41
11/02/2000927.71927.71867.41900.45
11/03/2000900.45921.1872.36916.14
11/06/2000921.1933.49900.45931.01
11/07/2000938.87947.54926.06931.85
11/08/2000933.08936.8920.69925.23
11/09/2000923.58931.84918.62931.01
11/10/2000933.49933.49912.84925.23
11/13/2000940.1940.1888.06893.84
11/14/2000897.97975.62869.88869.88
11/15/2000901.28901.28864.93872.36
11/16/2000877.32879.8867.41877.32
11/17/2000879.8879.8859.14865.75
11/20/2000864.93864.93835.19848.4
11/21/2000864.93864.93839.32855.01
11/22/2000859.14859.14829.4842.62
11/23/2000846.75865.75844.27847.58
11/24/2000855.84888.06849.23859.97
11/27/2000829.4883.93829.4873.19
11/28/2000875.67896.32859.97859.97
11/29/2000870.09872.36858.32868.23
11/30/2000868.64883.1859.14871.54
12/01/2000870.71888.06870.71871.54
12/04/2000879.8900.45874.01900.45
12/05/2000893.01954.97893.01947.54
12/06/2000922.75973.97921.1970.67
12/07/2000973.15991.32945.88954.15
12/08/2000945.061,036.76945.061,010.32
12/11/20001,007.841,007.84973.97983.06
12/12/2000983.06987.19965.71973.97
12/13/2000950.02962.41933.49950.02
12/14/2000933.49950.02908.71916.97
12/15/2000927.71942.58888.88913.67
12/18/2000925.23960.75912.01948.36
12/19/2000950.84991.32937.62984.71
12/20/2000947.541,006.19947.54995.45
12/21/2000989.67989.67951.67962.41
12/22/2000974.8974.8950.84955.8
12/25/2000955.8955.8955.8955.8
12/26/2000955.8955.8955.8955.8
12/27/2000948.36991.32937.62991.32
12/28/2000983.06992.97968.19976.45
12/29/2000978.93983.06962.41973.15