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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,585.591
CLOSE 1,585.0118

Low

LOW 1,206.93

High

HIGH 2,212.3
DATEOPENHIGHLOWCLOSE
01/03/20051,266.421,266.421,266.421,266.42
01/04/20051,268.891,268.891,219.321,225.11
01/05/20051,230.891,231.721,206.931,216.02
01/06/20051,223.451,233.371,218.51,225.71
01/07/20051,235.021,239.981,213.541,220.23
01/10/20051,230.891,234.191,223.451,230.06
01/11/20051,242.451,255.671,239.981,248.33
01/12/20051,252.371,256.51,239.151,247.41
01/13/20051,256.51,267.241,247.411,253.6
01/14/20051,264.761,289.541,261.451,280.46
01/17/20051,296.981,319.281,290.371,307.53
01/18/20051,306.061,309.371,292.851,300.28
01/19/20051,320.111,330.021,303.591,308.54
01/20/20051,308.541,309.371,292.851,301.93
01/21/20051,301.111,341.591,296.151,338.28
01/24/20051,358.931,396.111,353.981,396.11
01/25/20051,387.851,391.981,363.891,371.33
01/26/20051,368.851,379.591,358.931,361.41
01/27/20051,372.981,384.541,354.81,363.89
01/28/20051,363.891,368.851,348.21,351.5
01/31/20051,366.371,376.281,357.281,363.07
02/01/20051,380.411,415.111,380.411,406.85
02/02/20051,399.411,413.461,365.541,391.98
02/03/20051,405.21,410.151,362.241,367.2
02/04/20051,367.21,377.111,346.541,361.41
02/07/20051,380.411,394.461,364.721,381.24
02/08/20051,372.151,383.721,361.411,363.07
02/09/20051,354.81,354.81,339.111,339.11
02/10/20051,344.891,368.851,340.761,359.76
02/11/20051,367.21,394.461,365.541,394.46
02/14/20051,391.981,408.51,387.851,393.63
02/15/20051,391.981,417.591,391.981,417.59
02/16/20051,422.541,438.241,412.631,429.98
02/17/20051,429.151,439.891,415.111,435.76
02/18/20051,434.941,448.151,424.21,443.2
02/21/20051,455.591,461.371,444.021,453.11
02/22/20051,466.331,477.891,452.281,469.63
02/23/20051,458.071,472.941,441.541,458.89
02/24/20051,444.021,467.981,444.021,458.89
02/25/20051,471.281,513.421,471.281,509.28
02/28/20051,518.371,535.721,513.421,515.89
03/01/20051,520.021,524.151,487.811,493.59
03/02/20051,489.461,489.461,451.461,474.59
03/03/20051,487.811,513.421,485.331,512.59
03/04/20051,506.811,521.681,484.51,519.2
03/07/20051,524.151,632.191,505.981,529.11
03/08/20051,507.631,531.591,500.21,507.63
03/09/20051,520.021,539.021,511.761,519.2
03/10/20051,507.631,508.461,467.981,478.72
03/11/20051,491.111,495.241,453.941,484.5
03/14/20051,499.371,511.761,472.941,477.89
03/15/20051,477.071,484.51,462.21,474.59
03/16/20051,473.761,503.51,473.761,481.2
03/17/20051,493.591,507.631,482.851,501.85
03/18/20051,507.631,525.811,498.551,501.85
03/21/20051,507.631,517.551,484.51,486.15
03/22/20051,474.591,482.851,452.281,477.07
03/23/20051,466.331,468.811,439.071,447.33
03/24/20051,441.541,441.541,411.81,413.46
03/25/20051,413.471,413.471,413.471,413.47
03/28/20051,413.471,413.471,413.471,413.47
03/29/20051,420.071,420.071,380.411,387.02
03/30/20051,379.591,406.851,375.461,396.11
03/31/20051,431.631,432.461,396.941,413.46
04/01/20051,429.151,429.151,406.021,410.15
04/04/20051,414.281,415.111,396.111,405.2
04/05/20051,419.241,419.241,387.851,393.63
04/06/20051,407.671,417.291,386.21,401.07
04/07/20051,410.981,425.851,406.851,425.85
04/08/20051,445.681,445.681,425.021,433.28
04/11/20051,420.891,425.851,415.111,421.72
04/12/20051,436.591,438.241,416.761,419.24
04/13/20051,429.151,432.461,391.151,400.24
04/14/20051,387.851,406.021,363.891,370.5
04/15/20051,350.671,368.021,329.191,348.2
04/18/20051,328.371,349.021,313.51,339.93
04/19/20051,363.071,368.41,351.51,361.41
04/20/20051,372.981,379.591,364.721,368.85
04/21/20051,362.241,371.331,346.461,353.98
04/22/20051,371.331,378.761,361.411,376.28
04/25/20051,363.071,377.111,361.411,377.11
04/26/20051,375.461,375.461,346.541,353.15
04/27/20051,346.541,349.851,310.191,320.11
04/28/20051,318.461,318.461,273.851,286.24
04/29/20051,287.061,325.891,287.061,306.06
05/02/20051,306.071,306.071,306.071,306.07
05/03/20051,325.061,325.061,308.541,320.93
05/04/20051,321.761,328.371,306.891,325.89
05/05/20051,354.81,358.931,336.631,353.15
05/06/20051,361.411,372.981,354.81,368.02
05/09/20051,408.51,408.51,381.241,387.02
05/10/20051,387.851,390.331,355.631,363.07
05/11/20051,358.931,372.151,338.281,344.06
05/12/20051,353.981,353.981,321.761,328.37
05/13/20051,316.81,317.631,286.241,296.98
05/16/20051,284.591,321.761,282.931,316.8
05/17/20051,328.371,332.51,303.591,317.63
05/18/20051,334.981,351.51,327.541,347.37
05/19/20051,361.411,361.411,331.671,337.46
05/20/20051,334.151,334.151,315.151,316.8
05/23/20051,334.151,334.151,315.981,325.06
05/24/20051,346.541,353.151,334.151,348.2
05/25/20051,348.21,350.671,319.281,325.89
05/26/20051,334.151,350.671,323.411,344.89
05/27/20051,358.111,358.111,330.021,336.63
05/30/20051,336.641,336.641,336.641,336.64
05/31/20051,342.411,365.541,338.281,348.2
06/01/20051,361.411,372.981,357.281,372.15
06/02/20051,391.981,391.981,373.81,378.76
06/03/20051,391.151,391.981,367.21,387.02
06/06/20051,407.671,407.671,372.981,374.63
06/07/20051,371.331,377.111,357.281,371.33
06/08/20051,362.241,372.151,353.151,361.41
06/09/20051,365.541,367.21,344.061,350.67
06/10/20051,365.541,372.151,358.111,363.89
06/13/20051,372.151,372.151,349.851,365.54
06/14/20051,368.851,370.51,361.411,368.85
06/15/20051,387.021,405.21,379.591,387.85
06/16/20051,403.541,443.21,402.721,441.54
06/17/20051,458.071,469.631,444.851,455.59
06/20/20051,458.071,458.071,443.21,449.81
06/21/20051,461.371,461.371,429.981,434.11
06/22/20051,439.891,439.891,416.761,417.89
06/23/20051,420.891,423.371,405.21,414.28
06/24/20051,409.331,410.981,374.631,382.07
06/27/20051,387.851,391.151,365.541,384.54
06/28/20051,398.591,412.631,397.761,403.54
06/29/20051,400.241,411.81,393.631,404.37
06/30/20051,411.81,418.411,408.51,410.98
07/01/20051,424.21,432.461,410.151,424.2
07/04/20051,432.461,444.021,422.541,442.37
07/05/20051,448.151,458.071,439.891,444.02
07/06/20051,444.021,490.281,437.411,482.85
07/07/20051,469.631,476.241,424.21,469.63
07/08/20051,472.941,486.151,458.071,482.02
07/11/20051,489.461,494.411,475.411,487.81
07/12/20051,475.411,483.681,468.811,477.07
07/13/20051,481.21,489.461,474.591,484.5
07/14/20051,495.241,499.371,479.551,487.81
07/15/20051,486.151,486.151,458.071,458.07
07/18/20051,461.371,465.51,445.681,457.24
07/19/20051,457.241,463.851,444.851,453.94
07/20/20051,485.331,518.371,485.331,518.37
07/21/20051,528.291,555.551,520.021,538.2
07/22/20051,544.811,554.721,531.591,554.72
07/25/20051,557.21,563.811,549.761,559.68
07/26/20051,548.941,555.551,539.851,543.98
07/27/20051,545.631,555.551,539.021,542.33
07/28/20051,551.421,564.631,546.461,555.55
07/29/20051,581.981,587.761,562.981,566.29
08/01/20051,568.761,572.071,543.981,549.76
08/02/20051,556.371,587.761,552.241,581.98
08/03/20051,610.91,643.941,595.21,640.63
08/04/20051,631.551,648.91,629.071,634.03
08/05/20051,624.111,652.21,621.631,646.42
08/08/20051,644.771,670.371,640.631,668.72
08/09/20051,668.721,709.21,667.91,691.85
08/10/20051,666.241,682.771,653.851,678.64
08/11/20051,689.371,700.941,686.91,696.81
08/12/20051,714.981,714.981,704.241,710.03
08/15/20051,703.421,718.291,702.591,714.16
08/16/20051,705.91,710.031,675.331,683.59
08/17/20051,662.111,669.551,638.981,639.81
08/18/20051,634.031,645.591,622.461,634.03
08/19/20051,652.21,668.721,643.111,644.77
08/22/20051,676.981,695.981,665.421,692.68
08/23/20051,684.421,693.511,680.291,681.94
08/24/20051,664.591,664.591,619.981,624.94
08/25/20051,602.631,625.761,591.891,619.98
08/26/20051,631.551,638.981,598.51,606.76
08/29/20051,606.771,606.771,606.771,606.77
08/30/20051,610.071,621.631,604.291,605.11
08/31/20051,602.631,624.941,595.21,618.33
09/01/20051,639.811,659.631,634.031,653.85
09/02/20051,652.21,652.21,627.421,643.94
09/05/20051,634.851,634.851,604.291,607.59
09/06/20051,594.371,618.331,588.591,614.2
09/07/20051,627.421,630.721,605.941,611.72
09/08/20051,606.761,615.031,596.031,599.33
09/09/20051,613.371,619.161,600.161,612.55
09/12/20051,628.241,640.631,619.161,637.33
09/13/20051,648.071,648.071,617.51,631.55
09/14/20051,636.51,657.981,624.111,657.98
09/15/20051,685.241,710.031,679.461,710.03
09/16/20051,730.681,778.591,722.421,775.29
09/19/20051,771.161,800.91,757.941,781.9
09/20/20051,787.681,814.941,772.811,778.59
09/21/20051,755.461,789.331,749.681,784.38
09/22/20051,787.681,812.461,781.91,786.03
09/23/20051,784.381,815.771,774.461,791.81
09/26/20051,833.941,871.941,829.811,871.94
09/27/20051,883.511,891.771,853.771,870.29
09/28/20051,879.381,942.161,872.771,938.03
09/29/20051,954.551,971.91,885.161,914.9
09/30/20051,924.811,933.071,890.941,914.9
10/03/20051,923.161,923.161,887.641,906.64
10/04/20051,910.771,919.861,891.771,905.81
10/05/20051,866.991,867.811,828.991,828.99
10/06/20051,810.811,879.381,779.421,875.25
10/07/20051,849.641,860.381,821.551,845.51
10/10/20051,860.381,887.641,860.381,886.81
10/11/20051,883.511,909.121,875.251,879.38
10/12/20051,873.591,883.511,853.771,873.59
10/13/20051,848.811,852.941,784.381,790.98
10/14/20051,805.031,820.721,778.591,787.68
10/17/20051,804.21,815.771,788.511,812.46
10/18/20051,858.731,874.421,828.161,832.29
10/19/20051,786.851,810.811,756.291,762.9
10/20/20051,803.381,805.851,750.511,759.59
10/21/20051,751.331,778.591,705.91,712.51
10/24/20051,724.91,754.641,708.371,752.98
10/25/20051,761.251,776.121,748.851,757.94
10/26/20051,766.21,797.591,693.511,765.38
10/27/20051,754.641,765.381,710.851,742.24
10/28/20051,733.981,761.251,723.241,748.03
10/31/20051,776.121,786.851,770.331,779.42
11/01/20051,794.291,814.121,781.91,797.59
11/02/20051,804.21,812.461,771.981,810.81
11/03/20051,837.251,864.511,827.331,864.51
11/04/20051,835.591,835.591,835.591,835.59
11/07/20051,842.21,874.421,819.91,862.03
11/08/20051,874.421,896.731,853.771,866.16
11/09/20051,865.331,879.381,862.861,873.59
11/10/20051,889.291,906.641,866.991,876.9
11/11/20051,898.381,934.731,891.771,929.77
11/14/20051,958.681,961.161,900.861,907.46
11/15/20051,905.811,950.421,895.071,936.38
11/16/20051,933.071,942.991,878.551,908.29
11/17/20051,916.551,966.941,916.551,966.12
11/18/20051,992.552,044.61,986.771,994.21
11/21/20052,006.62,007.421,984.291,994.21
11/22/20051,980.162,004.121,944.641,950.42
11/23/20051,945.471,971.071,925.641,969.42
11/24/20051,972.731,994.211,965.291,966.12
11/25/20051,978.511,978.511,956.21,970.25
11/28/20051,978.511,994.211,945.471,949.6
11/29/20051,962.811,982.641,950.421,966.12
11/30/20051,958.681,970.251,930.61,933.07
12/01/20051,931.421,988.421,920.681,984.29
12/02/20052,001.642,069.381,999.992,069.38
12/05/20052,065.252,069.382,032.212,038.81
12/06/20052,037.992,073.512,033.862,066.08
12/07/20052,065.252,100.772,052.032,056.99
12/08/20052,039.642,052.862,015.682,052.03
12/09/20052,047.92,071.862,035.512,057.82
12/12/20052,058.642,072.682,054.512,056.99
12/13/20052,042.952,052.862,037.162,043.77
12/14/20052,036.342,064.422,035.512,054.51
12/15/20052,035.512,045.422,020.642,028.08
12/16/20052,021.472,058.642,014.862,056.16
12/19/20052,045.422,094.162,045.422,086.73
12/20/20052,086.732,128.032,082.62,118.12
12/21/20052,128.032,174.32,128.032,165.21
12/22/20052,168.512,175.122,151.162,165.21
12/23/20052,176.772,180.92,167.692,176.77
12/26/20052,176.792,176.792,176.792,176.79
12/27/20052,176.792,176.792,176.792,176.79
12/28/20052,180.92,185.032,166.862,178.43
12/29/20052,200.732,212.32,186.692,194.95
12/30/20052,181.732,197.432,177.62,193.3