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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,287.7142
CLOSE 2,290.0716

Low

LOW 1,111.93

High

HIGH 3,437.5
DATEOPENHIGHLOWCLOSE
01/02/20091,249.061,400.241,239.151,399.41
01/05/20091,426.671,469.631,396.111,432.46
01/06/20091,445.681,608.421,430.811,591.89
01/07/20091,563.811,576.21,481.21,496.89
01/08/20091,422.541,457.241,346.541,429.15
01/09/20091,444.851,484.51,320.111,346.54
01/12/20091,321.761,369.671,296.151,327.54
01/13/20091,296.151,296.981,203.631,284.59
01/14/20091,305.241,312.671,112.761,140.02
01/15/20091,156.541,229.241,111.931,157.37
01/16/20091,214.371,276.321,202.81,244.93
01/19/20091,274.671,326.721,181.321,230.06
01/20/20091,206.111,280.461,192.891,218.5
01/21/20091,205.281,268.061,161.51,247.41
01/22/20091,284.591,350.671,260.631,268.89
01/23/20091,258.981,282.931,200.321,258.15
01/26/20091,244.931,368.851,225.931,368.02
01/27/20091,367.21,394.461,311.021,353.98
01/28/20091,342.411,343.241,243.281,334.15
01/29/20091,280.461,301.931,225.931,280.46
01/30/20091,338.281,377.111,239.151,244.11
02/02/20091,325.891,334.151,284.591,326.72
02/03/20091,350.671,385.371,282.931,383.72
02/04/20091,372.151,542.331,358.111,537.37
02/05/20091,474.591,565.461,454.761,517.55
02/06/20091,532.421,640.631,495.241,616.68
02/09/20091,589.421,636.51,536.551,586.11
02/10/20091,573.721,638.161,523.331,572.07
02/11/20091,613.371,686.91,581.981,626.59
02/12/20091,602.631,726.551,325.891,601.81
02/13/20091,641.461,654.681,577.021,643.11
02/16/20091,602.631,639.811,577.851,590.24
02/17/20091,570.421,601.811,518.371,567.11
02/18/20091,539.021,577.021,489.461,556.37
02/19/20091,592.721,673.681,573.721,652.2
02/20/20091,573.721,577.851,487.811,495.24
02/23/20091,487.811,554.721,477.891,505.98
02/24/20091,474.591,492.761,431.631,476.24
02/25/20091,496.891,530.761,433.281,483.68
02/26/20091,505.151,567.941,478.721,548.11
02/27/20091,517.551,562.161,447.331,487.81
03/02/20091,367.21,503.51,367.21,389.5
03/03/20091,414.281,429.151,321.761,337.46
03/04/20091,395.281,524.981,387.021,524.98
03/05/20091,495.241,519.21,410.981,431.63
03/06/20091,434.111,536.551,434.111,507.63
03/09/20091,515.891,530.761,449.811,479.55
03/10/20091,538.21,652.21,532.421,647.24
03/11/20091,652.21,757.941,615.851,721.59
03/12/20091,672.031,714.981,634.851,701.77
03/13/20091,738.111,814.121,710.031,715.81
03/16/20091,686.071,743.071,662.111,735.64
03/17/20091,733.981,733.981,586.941,637.33
03/18/20091,579.51,610.91,507.631,526.63
03/19/20091,532.421,719.111,528.291,634.85
03/20/20091,593.551,702.591,586.111,675.33
03/23/20091,741.421,904.991,727.381,893.42
03/24/20091,909.121,932.251,748.031,851.29
03/25/20091,813.291,885.991,784.381,833.12
03/26/20091,876.071,976.031,873.591,967.77
03/27/20091,919.862,066.91,915.732,047.08
03/30/20091,982.642,037.161,925.641,930.6
03/31/20091,938.031,999.991,921.511,941.34
04/01/20091,900.031,966.121,850.461,939.68
04/02/20092,023.122,106.551,984.292,094.99
04/03/20092,056.992,121.422,025.62,056.99
04/06/20091,999.162,049.551,803.381,824.03
04/07/20091,846.331,888.461,756.291,784.38
04/08/20091,757.111,872.771,753.811,852.94
04/09/20091,875.251,973.551,820.721,950.42
04/14/20092,010.732,137.951,983.472,065.25
04/15/20091,986.772,020.641,934.731,958.68
04/16/20091,999.162,075.161,984.292,043.77
04/17/20092,065.252,081.771,966.121,980.99
04/20/20091,961.992,015.681,844.681,877.73
04/21/20091,833.121,914.91,819.071,895.9
04/22/20091,908.292,051.211,869.462,042.12
04/23/20092,058.642,180.082,012.382,123.9
04/24/20092,139.62,225.512,105.732,225.51
04/27/20092,155.292,238.732,118.122,218.9
04/28/20092,160.252,161.082,047.082,080.12
04/29/20092,122.252,228.822,105.732,214.77
04/30/20092,253.62,308.122,226.342,291.6
05/01/20092,286.642,356.042,255.252,354.39
05/05/20092,478.32,560.912,389.082,420.47
05/06/20092,397.342,485.732,370.082,445.26
05/07/20092,518.782,637.742,470.872,494
05/08/20092,561.742,584.872,460.952,477.47
05/11/20092,444.432,503.082,417.172,486.56
05/12/20092,455.172,500.62,301.512,313.91
05/13/20092,303.992,303.992,050.382,067.73
05/14/20092,035.512,143.731,989.252,142.9
05/15/20092,208.172,267.642,148.692,200.73
05/18/20092,131.342,192.472,074.342,189.99
05/19/20092,255.252,317.212,242.862,267.64
05/20/20092,313.082,371.732,276.732,365.95
05/21/20092,317.212,368.432,189.992,194.95
05/22/20092,275.912,327.122,240.382,287.47
05/26/20092,218.92,299.042,180.92,274.25
05/27/20092,270.122,328.782,223.862,261.04
05/28/20092,193.32,282.512,183.382,276.73
05/29/20092,304.822,414.692,258.562,313.08
06/01/20092,387.432,504.742,356.042,463.43
06/02/20092,431.212,539.432,417.172,522.08
06/03/20092,539.432,539.432,399.822,405.6
06/04/20092,363.472,427.912,164.382,246.99
06/05/20092,4372,627.822,417.992,479.13
06/08/20092,4562,457.652,340.342,416.34
06/09/20092,401.472,475.822,391.562,438.65
06/10/20092,508.042,634.432,490.692,600.56
06/11/20092,602.222,635.262,503.082,608
06/12/20092,593.952,602.222,515.472,574.13
06/15/20092,500.62,517.952,385.782,395.69
06/16/20092,410.562,415.522,301.512,337.04
06/17/20092,3252,3352,1282,154
06/18/20092,1722,1792,0442,049
06/19/20092,0562,1022,0302,095
06/22/20092,0952,1432,0022,014.5
06/23/20091,9902,0431,9692,019
06/24/20092,0602,132.52,0572,131
06/25/20092,137.52,1422,0602,080
06/26/20092,1152,1272,024.52,060
06/29/20092,0652,1602,0242,153
06/30/20092,173.52,1832,1002,105
07/01/20092,138.52,195.52,1212,158
07/02/20092,1352,1492,005.52,035
07/03/20092,045.52,0661,931.52,026
07/06/20091,9852,003.51,8781,885
07/07/20091,9201,9821,885.51,920
07/08/20091,9651,968.51,8861,895.5
07/09/20091,9401,9911,921.51,967
07/10/20091,9401,944.51,8951,901.5
07/13/20091,8731,937.51,8221,922
07/14/20091,9852,0251,9602,019.5
07/15/20092,0672,1212,051.52,104.5
07/16/20092,1162,1222,057.52,080.5
07/17/20092,129.52,1692,087.52,154
07/20/20092,2112,288.52,1902,233
07/21/20092,261.52,3002,217.52,284
07/22/20092,3002,3212,2252,315
07/23/20092,3502,4212,3272,410
07/24/20092,3822,4802,355.52,430
07/27/20092,4852,485.52,4062,452.5
07/28/20092,472.52,4802,335.52,338
07/29/20092,3002,376.52,2722,296
07/30/20092,3422,4832,336.52,462
07/31/20092,4702,5252,437.52,489
08/03/20092,4962,6342,4662,610
08/04/20092,593.52,7272,503.52,570
08/05/20092,4772,607.52,4772,523
08/06/20092,5642,5932,454.52,495
08/07/20092,4702,4902,3762,421.5
08/10/20092,4052,4112,3302,343
08/11/20092,3702,3932,2882,305
08/12/20092,3352,3452,2052,312
08/13/20092,4182,4632,368.52,409.5
08/14/20092,4602,502.52,3352,356
08/17/20092,3102,3142,218.52,245.5
08/18/20092,3002,3372,2612,282.5
08/19/20092,268.52,3142,228.52,311.5
08/20/20092,3682,3792,3242,334.5
08/21/20092,2762,4102,268.52,397.5
08/24/20092,4442,5282,428.52,514
08/25/20092,4402,5052,4302,480.5
08/26/20092,4792,4952,3602,381.5
08/27/20092,363.52,4132,3452,372
08/28/20092,4642,4642,401.52,413.5
09/01/20092,424.52,425.52,3312,331
09/02/20092,3252,375.52,262.52,312
09/03/20092,3422,3982,336.52,345
09/04/20092,368.52,4312,3532,415.5
09/07/20092,4502,4912,4232,464.5
09/08/20092,5002,5712,4972,552
09/09/20092,513.52,5832,4832,540
09/10/20092,569.52,608.52,5082,545
09/11/20092,5772,647.52,5772,618.5
09/14/20092,5272,611.52,5252,605
09/15/20092,6052,662.52,576.52,648
09/16/20092,6812,763.52,6662,723.5
09/17/20092,7702,7712,6802,740
09/18/20092,6902,7652,6872,738
09/21/20092,7052,7182,6372,644
09/22/20092,6952,7662,6902,707.5
09/23/20092,7342,7702,6862,700
09/24/20092,6802,7372,636.52,643.5
09/25/20092,663.52,693.52,5982,630
09/28/20092,6172,687.52,5402,686.5
09/29/20092,6982,6992,6302,670.5
09/30/20092,687.52,7252,616.52,668.5
10/01/20092,6752,7072,5742,576
10/02/20092,5322,564.52,4352,505.5
10/05/20092,5602,5952,524.52,564
10/06/20092,6262,755.52,6122,740.5
10/07/20092,7662,8002,6952,738.5
10/08/20092,8362,8502,793.52,840.5
10/09/20092,8142,868.52,7802,854
10/12/20092,8642,921.52,835.52,898.5
10/13/20092,9042,9522,842.52,848
10/14/20092,9503,0222,9102,998
10/15/20093,0253,025.52,915.52,946
10/16/20092,9722,991.52,8602,915.5
10/19/20092,939.52,9872,9232,971.5
10/20/20093,0383,043.52,9392,950.5
10/21/20092,9802,9942,880.52,975
10/22/20092,9352,9612,887.52,935
10/23/20092,9903,0502,979.53,000.5
10/26/20093,0103,0732,947.52,971
10/27/20092,955.52,988.52,870.52,870.5
10/28/20092,8202,854.52,670.52,673
10/29/20092,662.52,7982,6312,786
10/30/20092,8202,8832,6652,693
11/02/20092,7112,831.52,672.52,813
11/03/20092,745.52,8002,7002,786
11/04/20092,805.52,8782,802.52,863
11/05/20092,7782,8992,753.52,874
11/06/20092,9032,9272,8212,917
11/09/20093,0103,0722,9663,042
11/10/20093,0553,0743,014.53,043
11/11/20093,1203,199.53,1073,118
11/12/20093,1203,146.53,074.53,100
11/13/20093,0723,1383,061.53,133
11/16/20093,2653,311.53,2353,305
11/17/20093,3053,3053,2193,232.5
11/18/20093,2453,3353,235.53,310
11/19/20093,275.53,284.53,1683,184
11/20/20093,1753,2103,0943,148
11/23/20093,3003,3123,241.53,265
11/24/20093,2003,2903,1723,172
11/25/20093,2003,2273,1283,146
11/26/20093,124.53,124.52,994.52,994.5
11/27/20092,9073,118.52,9003,089.5
11/30/20093,1263,160.53,0433,088
12/01/20093,1183,2103,1103,210
12/02/20093,2103,2923,1913,292
12/03/20093,3123,354.53,183.53,183.5
12/04/20093,174.53,2973,1203,125
12/07/20093,0603,1793,0603,169.5
12/08/20093,106.53,191.53,0803,087
12/09/20093,1013,1593,074.53,140
12/10/20093,1003,1303,0853,095
12/11/20093,130.53,1803,118.53,134
12/14/20093,1773,1903,1453,175.5
12/15/20093,2123,219.53,082.53,131.5
12/16/20093,128.53,191.53,1173,187
12/17/20093,1503,1733,1153,134
12/18/20093,1323,1983,1253,132
12/21/20093,1223,219.53,1053,203
12/22/20093,202.53,2483,2023,216
12/23/20093,2483,3133,237.53,296
12/24/20093,3003,3703,2803,370
12/29/20093,4003,437.53,3713,420
12/30/20093,4013,406.53,352.53,372
12/31/20093,432.53,434.53,359.53,390