RIO.L: Rio Tinto Group Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,313.2768

CLOSE 2,307.3082

Low

LOW 1,916.55

High

HIGH 2,798

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	2,211.47	2,235.43	2,205.69	2,232.95
01/04/2006	2,246.99	2,267.64	2,235.43	2,246.17
01/05/2006	2,241.21	2,249.47	2,187.51	2,189.99
01/06/2006	2,204.03	2,215.6	2,178.43	2,208.17
01/09/2006	2,238.73	2,246.17	2,221.38	2,230.47
01/10/2006	2,221.38	2,221.38	2,149.51	2,175.95
01/11/2006	2,194.12	2,249.47	2,194.12	2,246.17
01/12/2006	2,265.17	2,324.65	2,254.43	2,296.56
01/13/2006	2,294.91	2,298.21	2,275.91	2,294.91
01/16/2006	2,292.43	2,313.91	2,287.47	2,313.08
01/17/2006	2,314.73	2,338.69	2,299.04	2,331.25
01/18/2006	2,263.51	2,318.86	2,256.08	2,302.34
01/19/2006	2,328.78	2,403.12	2,328.78	2,387.43
01/20/2006	2,406.43	2,441.13	2,366.78	2,373.39
01/23/2006	2,345.3	2,365.95	2,330.43	2,364.3
01/24/2006	2,379.17	2,395.69	2,343.65	2,349.43
01/25/2006	2,371.73	2,444.43	2,371.73	2,441.95
01/26/2006	2,433.69	2,465.08	2,405.6	2,420.47
01/27/2006	2,461.78	2,481.6	2,399.82	2,422.95
01/30/2006	2,486.56	2,493.17	2,423.78	2,439.47
01/31/2006	2,424.6	2,435.34	2,367.6	2,368.43
02/01/2006	2,384.95	2,431.21	2,376.69	2,409.73
02/02/2006	2,461.78	2,470.04	2,362.65	2,366.78
02/03/2006	2,371.73	2,386.6	2,336.21	2,370.91
02/06/2006	2,391.56	2,407.26	2,375.86	2,389.91
02/07/2006	2,407.26	2,417.17	2,335.38	2,358.52
02/08/2006	2,271.78	2,312.25	2,246.99	2,297.38
02/09/2006	2,332.08	2,370.08	2,308.12	2,342.82
02/10/2006	2,358.52	2,358.52	2,256.91	2,271.78
02/13/2006	2,249.47	2,278.38	2,230.47	2,258.56
02/14/2006	2,263.51	2,303.17	2,255.25	2,280.04
02/15/2006	2,286.64	2,317.21	2,271.78	2,297.38
02/16/2006	2,296.56	2,324.65	2,280.86	2,322.99
02/17/2006	2,318.04	2,434.52	2,293.25	2,368.43
02/20/2006	2,376.69	2,439.47	2,376.69	2,432.86
02/21/2006	2,425.43	2,453.52	2,408.08	2,419.65
02/22/2006	2,363.47	2,378.34	2,337.04	2,375.04
02/23/2006	2,373.39	2,389.08	2,322.99	2,331.25
02/24/2006	2,318.86	2,318.86	2,253.6	2,296.56
02/27/2006	2,308.95	2,325.47	2,278.38	2,282.51
02/28/2006	2,259.38	2,259.38	2,205.69	2,213.95
03/01/2006	2,218.08	2,242.04	2,213.95	2,230.47
03/02/2006	2,237.08	2,270.95	2,204.86	2,232.12
03/03/2006	2,252.77	2,265.17	2,220.56	2,239.56
03/06/2006	2,242.04	2,259.38	2,216.43	2,221.38
03/07/2006	2,195.77	2,197.43	2,149.51	2,172.64
03/08/2006	2,166.03	2,170.16	2,106.55	2,137.95
03/09/2006	2,180.9	2,190.82	2,139.6	2,166.86
03/10/2006	2,147.86	2,209.82	2,123.08	2,204.03
03/13/2006	2,232.95	2,251.12	2,183.38	2,200.73
03/14/2006	2,189.17	2,208.99	2,176.77	2,198.25
03/15/2006	2,215.6	2,283.34	2,194.95	2,280.04
03/16/2006	2,284.17	2,290.78	2,252.77	2,280.04
03/17/2006	2,279.21	2,308.95	2,251.95	2,255.25
03/20/2006	2,277.56	2,305.65	2,256.91	2,263.51
03/21/2006	2,256.08	2,260.21	2,226.34	2,239.56
03/22/2006	2,230.47	2,269.3	2,224.69	2,265.17
03/23/2006	2,289.12	2,306.47	2,277.56	2,290.78
03/24/2006	2,299.04	2,358.52	2,298.21	2,352.73
03/27/2006	2,387.43	2,391.56	2,327.12	2,332.08
03/28/2006	2,351.91	2,361.82	2,297.38	2,332.91
03/29/2006	2,315.56	2,355.21	2,290.78	2,338.69
03/30/2006	2,394.86	2,479.13	2,365.12	2,462.6
03/31/2006	2,478.3	2,478.3	2,394.04	2,413.86
04/03/2006	2,467.56	2,526.21	2,445.26	2,522.08
04/04/2006	2,489.04	2,540.26	2,483.26	2,514.65
04/05/2006	2,536.13	2,598.91	2,533.65	2,589.82
04/06/2006	2,614.61	2,635.26	2,565.04	2,603.87
04/07/2006	2,610.48	2,634.43	2,530.34	2,532
04/10/2006	2,555.95	2,577.43	2,514.65	2,573.3
04/11/2006	2,635.26	2,676.56	2,577.43	2,584.87
04/12/2006	2,548.52	2,565.87	2,516.3	2,554.3
04/13/2006	2,569.17	2,584.04	2,506.39	2,527.87
04/18/2006	2,593.95	2,629.48	2,581.56	2,624.52
04/19/2006	2,643.52	2,660.87	2,598.08	2,637.74
04/20/2006	2,586.52	2,627.82	2,524.56	2,540.26
04/21/2006	2,524.56	2,622.04	2,503.08	2,612.13
04/24/2006	2,608	2,650.95	2,574.95	2,584.87
04/25/2006	2,599.74	2,623.69	2,549.34	2,586.52
04/26/2006	2,618.74	2,626.17	2,572.48	2,584.87
04/27/2006	2,585.69	2,585.69	2,460.95	2,503.08
04/28/2006	2,507.21	2,522.91	2,462.6	2,491.52
05/02/2006	2,537.78	2,615.43	2,528.69	2,603.04
05/03/2006	2,643.52	2,654.26	2,536.13	2,536.13
05/04/2006	2,536.13	2,642.69	2,513	2,635.26
05/05/2006	2,631.13	2,701.35	2,624.52	2,693.09
05/08/2006	2,726.13	2,764.13	2,640.22	2,650.13
05/09/2006	2,647.65	2,697.22	2,616.26	2,688.96
05/10/2006	2,701.35	2,724.48	2,689.78	2,710.43
05/11/2006	2,742.65	2,798	2,736.87	2,744.3
05/12/2006	2,725.3	2,731.09	2,615.43	2,628.65
05/15/2006	2,602.22	2,602.22	2,432.86	2,501.43
05/16/2006	2,509.69	2,509.69	2,397.34	2,451.04
05/17/2006	2,510.52	2,561.74	2,318.86	2,326.3
05/18/2006	2,384.12	2,384.12	2,251.12	2,324.65
05/19/2006	2,313.08	2,403.12	2,272.6	2,281.69
05/22/2006	2,232.12	2,262.69	2,158.6	2,197.43
05/23/2006	2,235.43	2,406.43	2,218.9	2,362.65
05/24/2006	2,329.6	2,399.82	2,288.3	2,341.99
05/25/2006	2,329.6	2,431.21	2,321.34	2,415.52
05/26/2006	2,460.13	2,521.26	2,441.95	2,501.43
05/30/2006	2,511.34	2,515.47	2,417.99	2,422.13
05/31/2006	2,404.78	2,459.3	2,334.56	2,447.73
06/01/2006	2,440.3	2,440.3	2,344.47	2,371.73
06/02/2006	2,400.65	2,412.21	2,362.65	2,377.52
06/05/2006	2,419.65	2,424.6	2,363.47	2,371.73
06/06/2006	2,308.12	2,312.25	2,268.47	2,280.04
06/07/2006	2,313.08	2,313.08	2,219.73	2,291.6
06/08/2006	2,197.43	2,252.77	2,124.73	2,131.34
06/09/2006	2,230.47	2,240.38	2,182.56	2,194.12
06/12/2006	2,152.82	2,239.56	2,151.16	2,176.77
06/13/2006	2,110.69	2,121.42	2,069.38	2,104.08
06/14/2006	2,164.38	2,166.03	2,065.25	2,135.47
06/15/2006	2,172.64	2,289.95	2,166.86	2,269.3
06/16/2006	2,318.04	2,345.3	2,223.04	2,244.51
06/19/2006	2,253.6	2,303.99	2,216.43	2,220.56
06/20/2006	2,193.3	2,285.82	2,185.03	2,285.82
06/21/2006	2,291.6	2,313.08	2,247.82	2,310.6
06/22/2006	2,346.12	2,381.65	2,278.38	2,312.25
06/23/2006	2,321.34	2,332.08	2,271.78	2,313.91
06/26/2006	2,341.99	2,369.25	2,317.21	2,321.34
06/27/2006	2,366.78	2,370.08	2,267.64	2,271.78
06/28/2006	2,260.21	2,275.91	2,226.34	2,250.3
06/29/2006	2,284.17	2,346.12	2,271.78	2,341.99
06/30/2006	2,399.82	2,416.34	2,360.99	2,361.82
07/03/2006	2,384.12	2,399.82	2,356.04	2,396.52
07/04/2006	2,386.6	2,398.99	2,375.86	2,394.04
07/05/2006	2,374.21	2,379.17	2,317.21	2,327.12
07/06/2006	2,347.78	2,364.3	2,317.21	2,352.73
07/07/2006	2,387.43	2,387.43	2,338.69	2,362.65
07/10/2006	2,374.21	2,377.52	2,329.6	2,340.34
07/11/2006	2,333.73	2,370.08	2,327.95	2,362.65
07/12/2006	2,381.65	2,406.43	2,366.78	2,383.3
07/13/2006	2,366.78	2,366.78	2,315.56	2,321.34
07/14/2006	2,284.99	2,307.3	2,250.3	2,251.12
07/17/2006	2,282.51	2,282.51	2,200.73	2,210.64
07/18/2006	2,202.38	2,226.34	2,168.51	2,194.12
07/19/2006	2,209.82	2,299.04	2,181.73	2,296.56
07/20/2006	2,312.25	2,322.17	2,237.08	2,251.95
07/21/2006	2,232.12	2,244.51	2,163.56	2,166.86
07/24/2006	2,164.38	2,218.08	2,164.38	2,209.82
07/25/2006	2,242.04	2,272.6	2,232.95	2,251.12
07/26/2006	2,256.91	2,273.43	2,237.9	2,255.25
07/27/2006	2,292.43	2,318.86	2,274.25	2,308.95
07/28/2006	2,289.95	2,335.38	2,273.43	2,304.82
07/31/2006	2,317.21	2,335.38	2,276.73	2,284.17
08/01/2006	2,280.04	2,309.78	2,256.91	2,259.38
08/02/2006	2,282.51	2,318.86	2,260.21	2,318.86
08/03/2006	2,330.43	2,341.99	2,277.56	2,292.43
08/04/2006	2,278.38	2,350.25	2,267.64	2,318.04
08/07/2006	2,280.04	2,294.08	2,237.9	2,285.82
08/08/2006	2,309.78	2,314.73	2,251.12	2,271.78
08/09/2006	2,251.95	2,255.25	2,193.3	2,248.64
08/10/2006	2,226.34	2,251.95	2,197.43	2,236.25
08/11/2006	2,246.99	2,246.99	2,205.69	2,216.43
08/14/2006	2,230.47	2,251.95	2,213.12	2,239.56
08/15/2006	2,211.47	2,237.9	2,201.56	2,226.34
08/16/2006	2,240.38	2,332.91	2,232.95	2,308.95
08/17/2006	2,310.6	2,346.95	2,271.78	2,298.21
08/18/2006	2,295.73	2,325.47	2,244.51	2,248.64
08/21/2006	2,271.78	2,279.21	2,232.95	2,276.73
08/22/2006	2,310.6	2,310.6	2,261.04	2,265.99
08/23/2006	2,254.43	2,300.69	2,248.64	2,254.43
08/24/2006	2,230.47	2,266.82	2,169.34	2,180.9
08/25/2006	2,197.43	2,221.38	2,172.64	2,190.82
08/29/2006	2,217.25	2,227.17	2,169.34	2,180.9
08/30/2006	2,193.3	2,219.73	2,181.73	2,213.12
08/31/2006	2,222.21	2,230.47	2,183.38	2,194.95
09/01/2006	2,204.03	2,237.08	2,197.43	2,218.08
09/04/2006	2,227.17	2,295.73	2,224.69	2,292.43
09/05/2006	2,292.43	2,335.38	2,279.21	2,332.91
09/06/2006	2,329.6	2,336.21	2,275.08	2,290.78
09/07/2006	2,271.78	2,284.17	2,231.3	2,232.12
09/08/2006	2,249.47	2,263.51	2,188.34	2,207.34
09/11/2006	2,168.51	2,172.64	2,071.03	2,101.6
09/12/2006	2,056.99	2,123.9	2,049.55	2,096.64
09/13/2006	2,081.77	2,119.77	2,066.08	2,074.34
09/14/2006	2,101.6	2,135.47	2,071.03	2,082.6
09/15/2006	2,072.68	2,072.68	2,009.08	2,009.08
09/18/2006	2,023.95	2,058.64	2,004.94	2,043.77
09/19/2006	2,044.6	2,066.08	1,985.12	1,990.07
09/20/2006	1,980.99	2,034.68	1,945.47	2,004.94
09/21/2006	2,004.94	2,059.47	2,000.81	2,038.81
09/22/2006	2,032.21	2,069.38	1,984.29	1,988.42
09/25/2006	1,999.16	2,007.42	1,916.55	1,942.99
09/26/2006	1,966.94	2,021.47	1,953.73	2,010.73
09/27/2006	2,033.86	2,088.38	2,033.86	2,066.9
09/28/2006	2,094.16	2,106.55	2,081.77	2,104.08
09/29/2006	2,119.77	2,146.21	2,077.64	2,087.55
10/02/2006	2,124.73	2,131.34	2,099.12	2,122.25
10/03/2006	2,102.42	2,108.21	2,033.86	2,048.73
10/04/2006	2,011.55	2,036.34	1,967.77	1,983.47
10/05/2006	2,041.29	2,060.29	2,014.86	2,054.51
10/06/2006	2,054.51	2,080.12	2,015.68	2,034.68
10/09/2006	2,040.47	2,132.16	2,017.34	2,124.73
10/10/2006	2,123.08	2,161.9	2,105.73	2,140.43
10/11/2006	2,148.69	2,148.69	2,092.51	2,127.21
10/12/2006	2,147.86	2,201.56	2,137.12	2,201.56
10/13/2006	2,218.08	2,265.99	2,183.38	2,261.04
10/16/2006	2,286.64	2,293.25	2,265.17	2,285.82
10/17/2006	2,286.64	2,289.95	2,204.03	2,209.82
10/18/2006	2,246.99	2,291.6	2,236.25	2,280.04
10/19/2006	2,287.47	2,327.95	2,261.04	2,308.95
10/20/2006	2,328.78	2,364.3	2,308.95	2,327.95
10/23/2006	2,340.34	2,372.56	2,309.78	2,350.25
10/24/2006	2,337.04	2,358.52	2,313.08	2,354.39
10/25/2006	2,394.86	2,404.78	2,370.08	2,391.56
10/26/2006	2,433.69	2,436.17	2,348.6	2,360.99
10/27/2006	2,398.99	2,412.21	2,358.52	2,393.21
10/30/2006	2,409.73	2,410.56	2,345.3	2,360.99
10/31/2006	2,375.86	2,394.86	2,341.99	2,389.08
11/01/2006	2,412.21	2,467.56	2,400.65	2,454.34
11/02/2006	2,427.08	2,451.86	2,398.17	2,426.26
11/03/2006	2,433.69	2,436.17	2,377.52	2,412.21
11/06/2006	2,411.39	2,473.34	2,411.39	2,465.91
11/07/2006	2,493.17	2,498.95	2,466.73	2,490.69
11/08/2006	2,467.56	2,478.3	2,431.21	2,470.04
11/09/2006	2,470.04	2,470.04	2,418.82	2,446.91
11/10/2006	2,451.04	2,482.43	2,366.78	2,379.17
11/13/2006	2,346.12	2,350.25	2,255.25	2,284.17
11/14/2006	2,304.82	2,319.69	2,271.78	2,293.25
11/15/2006	2,280.04	2,303.17	2,251.12	2,287.47
11/16/2006	2,292.43	2,329.6	2,274.25	2,299.86
11/17/2006	2,279.21	2,279.21	2,193.3	2,204.86
11/20/2006	2,208.99	2,275.08	2,192.47	2,256.91
11/21/2006	2,230.47	2,257.73	2,223.04	2,251.95
11/22/2006	2,300.69	2,300.69	2,232.95	2,237.08
11/23/2006	2,261.04	2,276.73	2,225.51	2,248.64
11/24/2006	2,248.64	2,267.64	2,218.08	2,242.04
11/27/2006	2,246.99	2,265.99	2,208.17	2,220.56
11/28/2006	2,198.25	2,247.82	2,189.17	2,195.77
11/29/2006	2,229.64	2,234.6	2,195.77	2,225.51
11/30/2006	2,259.38	2,295.73	2,234.6	2,242.86
12/01/2006	2,239.56	2,289.12	2,213.95	2,240.38
12/04/2006	2,259.38	2,283.34	2,233.77	2,279.21
12/05/2006	2,288.3	2,352.73	2,280.86	2,338.69
12/06/2006	2,344.47	2,353.56	2,308.95	2,339.52
12/07/2006	2,325.47	2,341.99	2,305.65	2,318.04
12/08/2006	2,280.04	2,292.43	2,251.12	2,275.08
12/11/2006	2,292.43	2,299.86	2,256.91	2,270.12
12/12/2006	2,260.21	2,286.64	2,254.43	2,263.76
12/13/2006	2,262.69	2,299.04	2,259.38	2,299.04
12/14/2006	2,313.91	2,354.39	2,311.43	2,354.39
12/15/2006	2,354.39	2,379.99	2,339.52	2,342.82
12/18/2006	2,325.47	2,351.91	2,305.65	2,306.47
12/19/2006	2,284.17	2,306.47	2,256.91	2,282.51
12/20/2006	2,300.69	2,313.91	2,249.47	2,289.04
12/21/2006	2,238.73	2,268.47	2,199.9	2,201.56
12/22/2006	2,189.17	2,197.43	2,165.21	2,188.34
12/27/2006	2,196.6	2,242.86	2,176.77	2,237.9
12/28/2006	2,237.9	2,261.04	2,231.3	2,246.99
12/29/2006	2,242.04	2,256.08	2,234.6	2,245.34

Menu

Create your free account now!

RIO.L: Rio Tinto Group Historical Data

2006 Historical Chart

Average

Low

High