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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,025.097
CLOSE 3,031.4931

Low

LOW 2,066.9

High

HIGH 4,898.77
DATEOPENHIGHLOWCLOSE
01/02/20072,263.512,292.432,251.952,275.91
01/03/20072,255.252,266.822,185.862,191.64
01/04/20072,147.862,155.292,099.122,103.25
01/05/20072,106.552,123.082,069.382,069.38
01/08/20072,080.122,105.732,067.732,093.34
01/09/20072,131.342,141.252,092.512,102.42
01/10/20072,090.862,121.422,081.772,105.73
01/11/20072,152.822,199.92,118.952,188.34
01/12/20072,185.032,198.252,161.082,173.47
01/15/20072,185.032,194.952,142.92,145.38
01/16/20072,133.822,134.642,085.92,106.55
01/17/20072,080.952,136.292,066.92,107.38
01/18/20072,137.122,146.212,090.862,111.51
01/19/20072,111.512,132.162,090.862,129.69
01/22/20072,147.032,172.642,120.62,127.21
01/23/20072,150.342,203.212,128.862,197.43
01/24/20072,223.862,292.432,223.862,280.04
01/25/20072,284.172,299.862,236.252,263.51
01/26/20072,242.042,255.252,200.732,215.6
01/29/20072,227.172,237.92,189.992,209.82
01/30/20072,199.92,263.512,181.732,252.77
01/31/20072,251.122,261.042,228.822,242.86
02/01/20072,255.252,292.432,215.62,271.78
02/02/20072,269.32,281.692,212.32,223.04
02/05/20072,232.952,244.512,182.562,232.12
02/06/20072,232.122,249.472,213.952,234.6
02/07/20072,271.782,280.042,214.772,255.25
02/08/20072,238.732,245.342,209.822,224.69
02/09/20072,242.042,251.952,224.692,227.99
02/12/20072,209.822,235.432,209.822,218.9
02/13/20072,233.772,284.992,213.952,274.25
02/14/20072,309.782,332.082,296.562,329.6
02/15/20072,333.732,354.392,308.952,341.17
02/16/20072,330.432,330.432,298.212,312.25
02/19/20072,331.252,347.782,323.822,335.38
02/20/20072,354.392,354.392,313.912,329.6
02/21/20072,308.952,335.382,293.252,307.3
02/22/20072,347.782,409.732,338.692,366.78
02/23/20072,362.652,414.692,352.732,401.47
02/26/20072,414.692,433.692,390.732,428.73
02/27/20072,351.082,393.212,287.472,312.25
02/28/20072,265.172,300.692,231.32,260.21
03/01/20072,260.212,312.252,160.252,223.04
03/02/20072,230.472,246.992,179.252,218.08
03/05/20072,166.862,213.952,145.382,195.77
03/06/20072,243.692,249.472,203.212,223.04
03/07/20072,206.512,256.082,181.732,241.21
03/08/20072,255.252,282.512,254.432,260.21
03/09/20072,246.992,268.472,218.082,237.08
03/12/20072,264.342,276.732,227.992,242.86
03/13/20072,243.692,251.122,213.952,214.77
03/14/20072,168.512,185.032,132.162,132.99
03/15/20072,180.92,242.862,166.862,242.86
03/16/20072,244.512,256.912,211.472,238.73
03/19/20072,271.782,287.472,246.172,274.25
03/20/20072,288.32,296.562,246.992,293.25
03/21/20072,272.62,332.912,268.472,317.21
03/22/20072,360.172,380.822,337.862,366.78
03/23/20072,358.522,393.212,347.782,379.17
03/26/20072,395.692,426.262,332.082,350.25
03/27/20072,395.692,402.32,341.172,382.47
03/28/20072,354.392,354.392,323.822,336.21
03/29/20072,354.392,389.912,346.122,366.78
03/30/20072,377.522,409.732,367.62,397.34
04/02/20072,370.912,395.692,360.992,385.78
04/03/20072,422.952,475.822,415.522,474.17
04/04/20072,494.822,494.822,457.652,488.21
04/05/20072,490.692,517.952,465.082,515.47
04/10/20072,522.912,590.652,522.912,577.43
04/11/20072,573.32,5892,5512,559.26
04/12/20072,576.612,581.562,534.472,561.74
04/13/20072,548.522,574.952,534.472,573.3
04/16/20072,610.482,6272,595.612,627
04/17/20072,629.482,636.912,577.432,629.48
04/18/20072,617.912,635.262,571.652,576.61
04/19/20072,527.872,552.652,489.042,541.91
04/20/20072,560.912,578.262,536.952,560.91
04/23/20072,555.132,584.042,544.392,573.3
04/24/20072,573.32,605.522,525.392,546.87
04/25/20072,552.652,583.212,537.782,570
04/26/20072,598.082,615.432,528.692,548.52
04/27/20072,540.262,550.172,496.472,529.52
04/30/20072,534.472,562.562,519.612,538.61
05/01/20072,498.952,536.952,490.692,527.87
05/02/20072,560.082,576.612,5322,565.04
05/03/20072,5702,624.522,560.912,612.95
05/04/20072,674.092,7412,667.482,734.39
05/08/20072,808.742,820.312,727.782,730.26
05/09/20072,903.743,304.42,859.133,023.53
05/10/20072,932.663,056.572,895.482,923.57
05/11/20072,910.353,163.962,899.613,016.92
05/14/20072,982.223,006.182,8932,912
05/15/20072,882.262,894.652,849.222,874.83
05/16/20072,858.312,965.72,858.312,949.18
05/17/20072,941.742,949.182,865.742,891.35
05/18/20072,871.522,935.132,855.832,899.61
05/21/20072,921.092,965.72,887.222,945.05
05/22/20072,973.132,983.052,916.962,929.35
05/23/20072,973.962,983.052,939.262,954.96
05/24/20072,924.392,978.922,902.092,916.13
05/25/20072,876.483,047.482,876.483,035.92
05/29/20073,040.873,052.442,992.133,001.22
05/30/20072,955.793,020.222,952.483,002.87
05/31/20073,019.43,049.143,011.133,031.79
06/01/20073,049.143,074.743,021.053,066.48
06/04/20073,056.573,086.313,010.313,065.66
06/05/20073,082.183,097.053,028.483,036.74
06/06/20073,029.313,051.612,9122,932.66
06/07/20072,988.833,000.42,902.092,926.87
06/08/20072,906.222,923.572,845.912,892.18
06/11/20072,938.442,972.312,9122,967.35
06/12/20072,961.572,991.312,935.962,940.92
06/13/20072,949.183,105.312,910.353,073.92
06/14/20073,081.353,177.183,081.353,172.22
06/15/20073,176.353,258.963,150.753,235.01
06/18/20073,234.183,286.233,178.013,210.22
06/19/20073,220.143,268.053,201.143,224.27
06/20/20073,254.833,268.883,169.753,170.57
06/21/20073,179.663,207.753,128.443,149.09
06/22/20073,176.353,180.493,095.43,129.27
06/25/20073,119.353,139.183,060.73,130.92
06/26/20073,100.353,145.793,096.223,111.09
06/27/20073,053.273,066.483,000.43,048.31
06/28/20073,085.483,125.143,068.963,123.48
06/29/20073,139.183,172.223,097.883,161.48
07/02/20073,139.183,315.973,139.183,256.49
07/03/20073,287.883,292.833,236.663,277.96
07/04/20073,269.73,272.183,238.313,258.14
07/05/20073,267.233,335.793,262.273,305.23
07/06/20073,301.923,340.753,261.443,306.88
07/09/20073,315.143,369.663,274.663,320.92
07/10/20073,368.013,368.013,199.493,225.92
07/11/20073,230.883,308.533,194.533,298.62
07/12/20073,345.713,385.363,146.613,147.44
07/13/20073,213.533,213.533,062.353,081.35
07/16/20073,048.313,129.273,015.273,070.61
07/17/20073,081.353,096.223,024.353,067.31
07/18/20073,023.533,058.223,020.223,035.09
07/19/20073,071.443,146.613,071.443,135.05
07/20/20073,144.143,211.883,130.923,143.31
07/23/20073,130.923,176.353,111.923,173.88
07/24/20073,160.663,179.663,073.093,078.05
07/25/20073,049.143,073.092,9502,965.7
07/26/20072,969.832,994.612,831.872,832.7
07/27/20072,776.522,873.182,728.612,757.52
07/30/20072,790.572,887.222,784.782,850.87
07/31/20072,891.352,984.72,886.392,978.92
08/01/20072,858.312,910.352,816.172,845.91
08/02/20072,821.132,869.872,738.522,755.04
08/03/20072,787.262,831.042,7222,731.91
08/06/20072,704.652,733.562,632.782,659.22
08/07/20072,693.092,737.72,610.482,701.35
08/08/20072,759.172,759.172,688.962,746.78
08/09/20072,726.132,746.782,636.092,647.65
08/10/20072,565.042,585.692,483.262,484.91
08/13/20072,569.172,693.092,560.912,660.04
08/14/20072,641.042,689.782,610.482,622.87
08/15/20072,541.082,642.692,532.822,601.39
08/16/20072,486.562,536.132,381.652,419.65
08/17/20072,427.912,638.562,318.862,463.43
08/20/20072,519.612,614.612,498.952,542.74
08/21/20072,560.912,591.482,509.692,536.95
08/22/20072,549.342,709.612,549.342,709.61
08/23/20072,7792,804.612,688.132,694.74
08/24/20072,692.262,771.572,664.172,758.35
08/28/20072,800.482,808.742,676.562,681.52
08/29/20072,664.172,716.222,6272,688.96
08/30/20072,716.222,745.962,661.692,731.91
08/31/20072,767.442,852.522,748.432,833.52
09/03/20072,840.962,877.312,794.72,860.78
09/04/20072,847.572,928.522,803.782,914.48
09/05/20072,9122,961.572,888.872,912
09/06/20073,015.273,097.882,953.313,069.79
09/07/20073,064.833,126.792,955.792,969
09/10/20072,986.353,039.222,916.132,928.52
09/11/20072,969.833,043.352,947.523,043.35
09/12/20072,932.663,052.442,9313,028.48
09/13/20073,030.963,090.443,0073,077.22
09/14/20073,044.183,089.612,997.093,064
09/17/20073,033.443,044.182,971.483,012.79
09/18/20072,978.093,090.442,978.093,081.35
09/19/20073,197.013,292.013,181.313,260.62
09/20/20073,205.273,312.663,201.143,301.92
09/21/20073,314.313,349.013,288.73,344.88
09/24/20073,368.843,509.273,368.843,472.92
09/25/20073,486.143,507.623,340.753,379.58
09/26/20073,393.623,430.793,352.313,364.71
09/27/20073,424.183,452.273,379.583,434.1
09/28/20073,440.713,509.273,413.453,492.75
10/01/20073,474.583,585.273,431.623,576.19
10/02/20073,611.713,613.363,446.493,482.01
10/03/20073,512.583,529.933,420.053,473.75
10/04/20073,376.273,448.143,344.883,412.62
10/05/20073,430.793,518.363,430.793,510.93
10/08/20073,531.583,567.933,443.183,443.18
10/09/20073,468.793,504.323,408.493,498.53
10/10/20073,494.43,647.233,494.43,641.45
10/11/20073,658.83,797.583,657.973,769.49
10/12/20073,684.413,784.363,636.493,780.23
10/15/20073,746.363,846.323,681.933,695.15
10/16/20073,705.063,757.13,634.843,650.54
10/17/20073,552.233,613.363,502.663,596.84
10/18/20073,620.83,661.283,519.193,573.71
10/19/20073,514.233,584.453,467.143,474.58
10/22/20073,391.143,391.143,306.053,345.71
10/23/20073,391.973,492.753,391.143,440.71
10/24/20073,413.453,489.453,346.533,377.1
10/25/20073,426.663,518.363,416.753,498.53
10/26/20073,551.43,669.543,539.013,648.88
10/29/20073,700.933,795.933,682.753,698.45
10/30/20073,661.283,695.153,626.583,640.62
10/31/20073,647.233,726.543,568.753,709.19
11/01/20073,746.363,784.363,558.013,639.8
11/02/20073,572.883,641.453,493.583,605.93
11/05/20073,572.063,590.233,437.43,467.14
11/06/20073,484.493,612.543,484.493,580.32
11/07/20073,664.583,750.493,575.363,593.54
11/08/20073,608.44,741.813,594.364,375.03
11/09/20074,460.944,816.164,389.074,645.99
11/12/20074,626.994,898.774,626.164,674.07
11/13/20074,580.724,626.164,405.594,452.68
11/14/20074,460.944,604.684,460.114,565.85
11/15/20074,518.774,617.94,445.244,477.46
11/16/20074,387.424,642.684,345.294,444.42
11/19/20074,466.724,489.854,142.894,174.28
11/20/20074,213.114,349.424,056.154,265.15
11/21/20074,155.284,213.943,998.324,047.89
11/22/20074,061.114,109.853,998.324,068.54
11/23/20074,089.24,460.114,060.284,390.72
11/26/20074,601.384,601.384,286.634,322.16
11/27/20074,275.074,378.334,171.814,267.63
11/28/20074,262.684,474.984,154.464,460.94
11/29/20074,498.944,708.774,337.024,656.73
11/30/20074,655.074,769.94,551.814,659.2
12/03/20074,592.294,668.294,481.594,496.46
12/04/20074,527.034,617.074,427.94,555.94
12/05/20074,607.994,731.94,593.124,725.29
12/06/20074,710.424,717.034,474.164,612.12
12/07/20074,667.474,783.124,627.814,746.77
12/10/20074,678.24,888.034,677.384,778.16
12/11/20074,816.164,855.824,629.464,692.25
12/12/20074,575.774,750.084,512.164,673.25
12/13/20074,543.554,659.24,342.814,373.37
12/14/20074,394.854,427.074,227.154,275.89
12/17/20074,200.724,204.854,110.674,140.41
12/18/20074,122.244,276.724,063.594,178.41
12/19/20074,221.374,232.944,117.284,192.46
12/20/20074,213.114,251.114,151.984,237.89
12/21/20074,268.464,378.334,248.634,360.16
12/24/20074,389.94,455.164,334.554,440.29
12/27/20074,502.254,525.384,390.724,446.07
12/28/20074,396.54,511.334,391.554,436.16
12/31/20074,411.374,435.334,360.164,392.37