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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,065.739
CLOSE 1,066.3055

Low

LOW 890.54

High

HIGH 1,287.89
DATEOPENHIGHLOWCLOSE
01/01/20031,024.371,024.371,024.371,024.37
01/02/20031,024.361,046.671,016.11,040.89
01/03/20031,045.021,054.11,035.931,049.15
01/06/20031,049.151,059.891,034.281,059.89
01/07/20031,054.11,063.191,042.541,057.41
01/08/20031,048.321,068.151,026.021,040.89
01/09/20031,032.631,057.411,017.761,028.49
01/10/20031,031.81,053.281,022.711,033.45
01/13/20031,027.671,055.761,027.671,049.15
01/14/20031,049.151,054.11,034.281,038.41
01/15/20031,048.321,048.321,003.711,007.84
01/16/20031,011.971,011.97986.36991.32
01/17/2003988.841,001.23988.02997.1
01/20/2003994.621,014.45994.62999.58
01/21/20031,012.81,012.8987.19987.19
01/22/2003981.41987.19944.23945.88
01/23/2003950.02956.62933.49945.88
01/24/2003953.32968.19930.19931.01
01/27/2003930.19932.67893.01902.93
01/28/2003912.84936.8908.71936.8
01/29/2003921.93921.93890.54902.93
01/30/2003900.45935.15896.32925.23
01/31/2003912.84932.67912.01918.62
02/03/2003918.62969.84918.62967.36
02/04/2003967.36983.89958.28958.28
02/05/2003956.62992.15955.8992.15
02/06/2003986.361,007.02969.84978.93
02/07/2003985.54988.84972.32977.28
02/10/2003977.28994.62969.02982.23
02/11/2003990.49998.75976.45992.15
02/12/2003992.97996.28979.75985.54
02/13/2003976.45982.23958.28973.15
02/14/2003973.15984.71960.75965.71
02/17/2003987.19991.32975.62991.32
02/18/2003995.451,032.63989.671,028.49
02/19/20031,026.021,035.11,011.971,011.97
02/20/20031,007.841,047.491,007.021,039.23
02/21/20031,032.631,067.321,024.361,053.28
02/24/20031,054.931,072.281,046.671,065.67
02/25/20031,053.281,055.761,034.281,034.28
02/26/20031,045.021,059.891,032.631,051.63
02/27/20031,050.81,061.541,038.411,040.89
02/28/20031,053.281,061.541,035.11,061.54
03/03/20031,064.841,079.711,058.231,072.28
03/04/20031,071.451,071.451,045.841,049.15
03/05/20031,024.361,024.36992.15992.97
03/06/2003999.58999.58977.28986.36
03/07/2003974.8992.15959.1989.67
03/10/2003983.061,009.49978.93999.58
03/11/2003988.84998.75978.93993.8
03/12/2003999.581,002.06951.67955.8
03/13/2003967.361,002.89958.28994.62
03/14/2003999.581,031.8999.581,028.49
03/17/20031,020.231,060.711,005.361,049.97
03/18/20031,039.231,077.231,039.231,064.84
03/19/20031,064.021,082.191,052.451,061.54
03/20/20031,050.81,059.061,040.061,051.63
03/21/20031,049.151,076.411,049.151,067.32
03/24/20031,061.541,061.541,034.281,045.02
03/25/20031,039.231,053.281,024.361,045.02
03/26/20031,038.411,045.021,026.021,044.19
03/27/20031,041.711,041.711,011.151,016.1
03/28/20031,016.11,020.23988.84994.62
03/31/2003992.97992.97964.88973.97
04/01/2003973.971,014.45973.971,007.84
04/02/20031,004.541,032.631,004.541,026.84
04/03/20031,033.451,053.281,027.671,039.23
04/04/20031,035.931,045.841,017.761,026.84
04/07/20031,040.891,062.361,040.891,050.8
04/08/20031,045.021,060.711,039.231,041.71
04/09/20031,039.231,042.541,020.231,027.67
04/10/20031,030.151,030.151,000.411,001.23
04/11/20031,007.841,020.231,000.411,000.41
04/14/20031,007.021,013.62997.11,002.89
04/15/20031,007.841,023.541,007.841,016.93
04/16/20031,032.631,033.45997.931,002.89
04/17/20031,003.711,021.06992.971,019.41
04/18/20031,019.411,021.07992.981,019.41
04/21/20031,019.411,021.07992.981,019.41
04/22/20031,029.321,029.321,007.841,011.97
04/23/20031,018.581,026.84999.581,003.71
04/24/20031,002.891,002.89931.84932.67
04/25/2003935.15955.8932.67950.84
04/28/2003945.06973.15942.58973.15
04/29/2003983.06995.45970.67983.06
04/30/2003991.321,003.71978.93988.02
05/01/2003994.621,007.02971.49979.75
05/02/2003980.58993.8977.28988.02
05/05/2003988.02988.02988.02988.02
05/06/2003990.49993.8969.02975.62
05/07/2003975.62978.93950.02964.88
05/08/2003958.28969.84952.49954.15
05/09/2003959.93972.32953.32964.88
05/12/2003977.28978.1958.28977.28
05/13/2003976.45988.84971.49982.23
05/14/2003972.32973.15946.71950.02
05/15/2003956.62956.62929.36941.75
05/16/2003948.36976.45942.58973.97
05/19/2003980.58980.58938.45943.41
05/20/2003950.02967.36935.97941.75
05/21/2003939.28945.88929.36943.41
05/22/2003950.84958.28936.8954.15
05/23/2003960.75969.02954.97966.54
05/26/2003966.54966.54966.54966.54
05/27/2003973.97973.97950.02969.02
05/28/2003971.491,007.02971.491,003.71
05/29/20031,002.061,009.49992.971,003.71
05/30/2003995.451,007.02987.19988.02
06/02/20031,000.411,019.41997.11,011.97
06/03/2003998.751,011.97997.931,002.89
06/04/20031,002.061,012.8990.491,007.84
06/05/20031,012.81,030.971,012.81,025.19
06/06/20031,030.151,055.761,026.841,050.8
06/09/20031,037.581,049.151,030.151,045.84
06/10/20031,045.841,051.631,013.621,023.54
06/11/20031,031.81,031.81,010.321,015.28
06/12/20031,008.671,018.58993.8997.1
06/13/2003994.621,003.71988.84999.58
06/16/2003997.11,016.93994.621,008.67
06/17/20031,010.321,026.841,010.321,024.36
06/18/20031,010.321,022.711,005.361,021.06
06/19/20031,016.11,016.1985.54988.84
06/20/2003987.191,002.89987.19993.8
06/23/2003999.581,002.89968.19972.32
06/24/2003969.02975.62960.75969.02
06/25/2003970.67978.1966.54970.67
06/26/2003964.06964.06945.06953.32
06/27/2003954.15964.88944.23946.71
06/30/2003943.41967.36941.75941.75
07/01/2003947.54947.54930.19937.62
07/02/2003944.23944.23927.71935.15
07/03/2003932.67980.58932.67941.75
07/04/2003942.58965.71942.58954.97
07/07/2003958.28989.67958.28987.19
07/08/2003988.84994.62976.45988.84
07/09/2003989.67993.8979.75988.02
07/10/2003983.891,005.36983.89997.93
07/11/2003993.81,005.36991.321,002.06
07/14/20031,002.891,034.28999.581,032.63
07/15/20031,035.11,051.631,025.191,045.02
07/16/20031,046.671,046.671,028.491,034.28
07/17/20031,028.491,030.971,013.621,030.15
07/18/20031,025.191,033.451,020.231,021.06
07/21/20031,024.361,032.631,020.231,024.36
07/22/20031,024.361,029.321,005.361,028.49
07/23/20031,040.891,059.061,036.761,053.28
07/24/20031,053.281,080.541,049.151,073.1
07/25/20031,063.191,102.841,063.191,102.84
07/28/20031,102.841,123.51,092.11,119.37
07/29/20031,115.231,115.231,072.281,102.84
07/30/20031,091.281,100.371,073.11,073.1
07/31/20031,049.151,067.321,039.231,065.67
08/01/20031,061.541,088.81,054.11,068.97
08/04/20031,061.541,074.761,053.281,056.58
08/05/20031,063.191,075.581,054.931,064.84
08/06/20031,057.411,061.541,047.491,051.63
08/07/20031,059.891,060.711,045.021,054.1
08/08/20031,061.541,073.11,053.281,064.84
08/11/20031,061.541,078.891,061.541,071.45
08/12/20031,074.761,075.581,063.191,066.5
08/13/20031,053.281,069.81,053.281,055.76
08/14/20031,048.321,055.761,035.931,049.15
08/15/20031,051.631,077.231,049.151,073.1
08/18/20031,079.711,100.371,078.061,096.23
08/19/20031,103.671,123.51,102.841,119.37
08/20/20031,115.231,126.81,101.191,111.93
08/21/20031,110.281,136.711,110.281,135.06
08/22/20031,130.11,170.581,130.11,162.32
08/25/20031,162.331,162.331,162.331,162.33
08/26/20031,151.581,155.711,122.671,124.32
08/27/20031,127.631,134.241,101.191,113.58
08/28/20031,118.541,144.971,114.411,131.76
08/29/20031,135.891,157.371,129.281,149.11
09/01/20031,156.541,177.191,152.411,153.24
09/02/20031,164.81,174.711,152.411,152.41
09/03/20031,156.541,172.241,154.891,167.28
09/04/20031,163.151,178.021,149.111,157.37
09/05/20031,149.111,153.241,135.891,148.28
09/08/20031,159.841,167.281,140.021,158.19
09/09/20031,152.411,158.191,127.631,139.19
09/10/20031,131.761,131.761,112.761,130.93
09/11/20031,121.841,127.631,113.581,121.84
09/12/20031,130.11,140.841,123.51,130.93
09/15/20031,131.761,149.931,126.81,146.63
09/16/20031,148.281,158.191,140.841,153.24
09/17/20031,164.81,168.111,144.151,146.63
09/18/20031,144.151,174.711,139.191,173.06
09/19/20031,173.061,178.841,156.541,161.5
09/22/20031,151.581,151.581,126.81,141.67
09/23/20031,141.671,141.671,109.451,115.23
09/24/20031,128.451,135.891,117.711,117.71
09/25/20031,110.281,111.931,073.931,083.02
09/26/20031,083.021,087.151,072.281,073.93
09/29/20031,078.061,088.81,065.671,070.63
09/30/20031,080.541,084.671,054.11,059.89
10/01/20031,066.51,069.81,056.581,065.67
10/02/20031,081.361,095.411,067.321,095.41
10/03/20031,097.891,131.761,092.931,125.15
10/06/20031,126.81,146.631,120.191,130.1
10/07/20031,135.061,135.061,111.11,121.84
10/08/20031,130.11,147.451,127.631,130.93
10/09/20031,148.281,170.581,144.971,167.28
10/10/20031,164.81,177.191,154.061,176.37
10/13/20031,180.51,217.671,180.51,211.06
10/14/20031,214.371,231.721,191.241,192.89
10/15/20031,194.541,228.411,194.541,217.67
10/16/20031,216.851,222.631,173.061,180.5
10/17/20031,187.931,200.321,177.191,197.85
10/20/20031,201.151,201.151,181.321,187.11
10/21/20031,193.711,206.931,185.451,197.85
10/22/20031,192.891,192.891,154.891,163.15
10/23/20031,152.411,161.51,128.451,159.84
10/24/20031,152.411,154.891,134.241,135.89
10/27/20031,146.631,146.631,130.11,135.89
10/28/20031,141.671,150.761,131.761,145.8
10/29/20031,149.111,158.191,140.841,154.06
10/30/20031,149.111,205.281,149.111,188.76
10/31/20031,182.981,196.191,177.191,180.5
11/03/20031,173.061,206.111,173.061,201.15
11/04/20031,201.151,217.671,193.711,205.28
11/05/20031,197.851,197.851,176.371,181.32
11/06/20031,198.671,206.111,173.891,186.28
11/07/20031,197.021,211.891,191.241,206.93
11/10/20031,203.631,208.581,188.761,193.71
11/11/20031,189.581,189.581,173.061,186.28
11/12/20031,182.151,199.51,179.671,196.19
11/13/20031,208.581,217.671,195.371,197.02
11/14/20031,195.371,205.281,187.931,196.19
11/17/20031,173.061,178.841,156.541,159.02
11/18/20031,161.51,170.581,131.761,135.06
11/19/20031,134.241,151.581,131.761,144.97
11/20/20031,154.891,154.891,107.81,128.45
11/21/20031,120.191,144.151,110.281,134.24
11/24/20031,130.931,154.061,130.11,141.67
11/25/20031,149.931,158.191,134.241,139.19
11/26/20031,144.151,167.281,142.51,159.02
11/27/20031,164.81,184.631,159.021,164.8
11/28/20031,154.061,173.061,146.631,147.45
12/01/20031,153.241,197.851,153.241,193.71
12/02/20031,194.541,206.931,168.111,173.89
12/03/20031,181.321,195.371,178.021,195.37
12/04/20031,194.541,206.111,190.411,197.85
12/05/20031,199.51,210.241,188.761,210.24
12/08/20031,206.111,211.061,196.191,199.5
12/09/20031,201.981,238.321,197.021,227.58
12/10/20031,227.581,228.411,190.411,202.8
12/11/20031,202.81,202.81,168.111,177.19
12/12/20031,178.021,192.891,176.371,186.28
12/15/20031,206.931,212.711,201.981,203.63
12/16/20031,197.851,197.851,178.841,181.32
12/17/20031,187.931,197.021,181.321,192.06
12/18/20031,192.061,205.281,178.021,203.63
12/19/20031,211.061,223.451,199.51,215.19
12/22/20031,216.021,231.721,210.241,219.32
12/23/20031,224.281,229.241,201.981,225.93
12/24/20031,224.281,247.411,223.451,239.98
12/25/20031,239.981,239.981,239.981,239.98
12/26/20031,239.981,239.981,239.981,239.98
12/29/20031,234.191,266.411,234.191,263.11
12/30/20031,263.931,287.891,263.931,270.54
12/31/20031,257.321,276.321,247.411,274.67