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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,617.8063
CLOSE 3,617.0771

Low

LOW 2,751

High

HIGH 4,621.5
DATEOPENHIGHLOWCLOSE
01/04/20103,3523,4723,3523,469.5
01/05/20103,493.53,5653,467.53,542.5
01/06/20103,594.53,6623,522.53,633.5
01/07/20103,633.53,6673,5733,637.5
01/08/20103,654.53,6793,6163,638.5
01/11/20103,721.53,7823,6103,623
01/12/20103,601.53,6433,4953,557.5
01/13/20103,528.53,6183,5023,538.5
01/14/20103,6053,652.53,586.53,617.5
01/15/20103,6083,6813,5663,583
01/18/20103,603.53,6423,5733,615
01/19/20103,6003,6593,5443,621.5
01/20/20103,5903,5953,442.53,466
01/21/20103,4963,5343,282.53,294.5
01/22/20103,3003,371.53,1903,292
01/25/20103,2903,3603,2053,220
01/26/20103,1653,1933,118.53,185
01/27/20103,1183,194.53,0693,131.5
01/28/20103,2033,238.53,041.53,053.5
01/29/20103,0663,148.53,057.53,099
02/01/20103,0503,1923,0413,183
02/02/20103,2603,3303,2123,291
02/03/20103,328.53,346.53,229.53,244.5
02/04/20103,199.53,2243,0673,094
02/05/20103,0403,0742,958.53,036
02/08/20103,0683,1392,9813,065.5
02/09/20103,0853,2203,068.53,180
02/10/20103,1673,247.53,1183,139.5
02/11/20103,2503,2873,1643,216
02/12/20103,274.53,3193,113.53,206
02/15/20103,2763,321.53,2603,275
02/16/20103,3233,375.53,2833,358
02/17/20103,4003,4403,3733,400
02/18/20103,3573,454.53,3273,441
02/19/20103,3763,436.53,3643,414
02/22/20103,4553,5073,4473,467.5
02/23/20103,489.53,528.53,3673,379
02/24/20103,359.53,3903,313.53,362.5
02/25/20103,3133,3643,2073,250.5
02/26/20103,3153,3753,3003,364
03/01/20103,457.53,4823,401.53,468.5
03/02/20103,4923,566.53,4403,553
03/03/20103,5673,671.53,5263,641
03/04/20103,5933,6363,5713,604.5
03/05/20103,634.53,7273,628.53,701
03/08/20103,7463,773.53,6843,720.5
03/09/20103,7103,7293,626.53,694
03/10/20103,6923,779.53,675.53,760
03/11/20103,7393,7543,6333,701
03/12/20103,7283,7483,6703,708.5
03/15/20103,683.53,692.53,6453,657
03/16/20103,6803,7233,660.53,702
03/17/20103,7393,801.53,721.53,767
03/18/20103,7213,7633,712.53,729.5
03/19/20103,7203,7603,6443,670
03/22/20103,643.53,7303,612.53,730
03/23/20103,7483,849.53,7333,823
03/24/20103,8553,9183,7903,877.5
03/25/20103,8723,9143,8473,882
03/26/20103,858.53,9003,829.53,863
03/29/20103,8903,956.53,8863,910.5
03/30/20103,9784,0113,8823,897
03/31/20103,8643,9213,861.53,905
04/01/20103,9624,034.53,942.54,006.5
04/06/20104,029.54,1044,0014,062
04/07/20104,0554,066.53,984.53,990.5
04/08/20103,9553,9753,8803,905
04/09/20103,9493,987.53,921.53,949
04/12/20103,9874,001.53,8923,940
04/13/20103,9003,924.53,858.53,877.5
04/14/20103,9353,9683,918.53,959.5
04/15/20103,935.53,959.53,8893,953
04/16/20103,8753,9263,787.53,800
04/19/20103,757.53,826.53,7503,793.5
04/20/20103,8473,8503,7903,798.5
04/21/20103,8143,8253,6913,691
04/22/20103,6703,7603,6063,644.5
04/23/20103,6803,756.53,634.53,740
04/26/20103,822.53,838.53,7433,804
04/27/20103,7343,7493,6073,607
04/28/20103,5853,6173,486.53,546
04/29/20103,5953,5963,5033,533
04/30/20103,530.53,6043,3403,379
05/04/20103,2203,284.53,133.53,162.5
05/05/20103,2503,2923,125.53,189.5
05/06/20103,1303,2553,080.53,106.5
05/07/20103,0953,286.53,0453,127.5
05/10/20103,3253,4113,3013,367.5
05/11/20103,3103,3173,202.53,295.5
05/12/20103,2703,3343,229.53,292
05/13/20103,3503,3993,3323,398
05/14/20103,379.53,3803,183.53,210
05/17/20103,1873,2423,1013,114.5
05/18/20103,179.53,2333,1513,198
05/19/20103,0803,090.52,9592,984.5
05/20/20102,9383,002.52,7512,812
05/21/20102,8652,9302,7992,909
05/24/20102,9503,0072,902.52,959.5
05/25/20102,8152,896.52,7952,856
05/26/20102,9753,1222,9573,064.5
05/27/20103,112.53,212.53,1103,188.5
05/28/20103,2353,2593,169.53,189
06/01/20103,1853,1853,0913,152
06/02/20103,085.53,138.53,059.53,138
06/03/20103,2203,262.53,1533,171
06/04/20103,1703,2163,046.53,116
06/07/20102,985.53,104.52,9713,052
06/08/20103,060.53,082.52,9743,062
06/09/20103,0953,1473,0483,147
06/10/20103,1383,299.53,1203,262
06/11/20103,248.53,283.53,164.53,214.5
06/14/20103,2653,3233,263.53,312
06/15/20103,2553,342.53,2503,331.5
06/16/20103,377.53,3903,3163,339
06/17/20103,3273,3843,2883,320
06/18/20103,3433,386.53,307.53,325
06/21/20103,4523,528.53,4503,490
06/22/20103,4203,4563,4083,445
06/23/20103,3473,5013,3473,390
06/24/20103,4303,4373,2583,282
06/25/20103,2763,311.53,1633,189
06/28/20103,220.53,266.53,1773,256
06/29/20103,160.53,1723,041.53,048
06/30/20103,065.53,065.52,9462,968.5
07/01/20102,9402,9902,8652,904.5
07/02/20102,9403,0202,9102,934.5
07/05/20102,9402,9462,862.52,880.5
07/06/20102,915.53,049.52,899.53,049.5
07/07/20102,9883,0382,9563,036
07/08/20103,0883,126.53,052.53,073.5
07/09/20103,1503,2013,1263,172.5
07/12/20103,2053,2123,0903,102.5
07/13/20103,086.53,1703,0573,135
07/14/20103,1503,1833,0813,134.5
07/15/20103,0993,1153,0093,030.5
07/16/20103,0153,125.52,9983,005
07/19/20102,982.53,0852,9763,048.5
07/20/20103,0963,193.53,0483,173
07/21/20103,1903,2913,185.53,247.5
07/22/20103,2093,3443,1963,314.5
07/23/20103,3003,3553,2903,335.5
07/26/20103,3453,361.53,282.53,350
07/27/20103,334.53,439.53,3183,355.5
07/28/20103,362.53,4383,3503,387.5
07/29/20103,422.53,4323,3523,355
07/30/20103,336.53,356.53,277.53,304.5
08/02/20103,358.53,4583,3393,450
08/03/20103,4403,4673,396.53,433.5
08/04/20103,433.53,4453,3623,412
08/05/20103,455.53,493.53,3903,430
08/06/20103,4803,536.53,4083,431
08/09/20103,4733,525.53,4293,455.5
08/10/20103,423.53,432.53,3593,387.5
08/11/20103,3023,3273,2433,256
08/12/20103,2303,285.53,170.53,265.5
08/13/20103,3303,336.53,2533,277
08/16/20103,2923,3343,241.53,307
08/17/20103,3303,4063,317.53,406
08/18/20103,4223,4303,3353,368
08/19/20103,4043,4203,2903,290
08/20/20103,296.53,325.53,2483,284.5
08/23/20103,3043,3633,2853,303
08/24/20103,2503,2503,128.53,161.5
08/25/20103,1523,184.53,0553,105
08/26/20103,163.53,201.53,145.53,177
08/27/20103,1653,234.53,137.53,223.5
08/31/20103,1903,310.53,180.53,300
09/01/20103,349.53,5053,3223,501
09/02/20103,4803,5173,4523,483
09/03/20103,495.53,5713,4673,536
09/06/20103,567.53,5753,502.53,510
09/07/20103,4753,4923,4173,447.5
09/08/20103,434.53,4903,3773,470.5
09/09/20103,4763,5843,4433,540
09/10/20103,5403,5493,486.53,530
09/13/20103,593.53,626.53,5813,619.5
09/14/20103,6253,655.53,5983,622
09/15/20103,616.53,630.53,557.53,572.5
09/16/20103,5543,5813,5203,573.5
09/17/20103,6073,654.53,5543,557.5
09/20/20103,5703,6273,5703,604
09/21/20103,592.53,6473,5703,570
09/22/20103,6123,6853,5693,652.5
09/23/20103,6603,6903,5693,653
09/24/20103,6063,730.53,586.53,695.5
09/27/20103,729.53,7333,666.53,703.5
09/28/20103,6703,7603,6453,751
09/29/20103,7653,7903,724.53,762
09/30/20103,7263,8253,714.53,721
10/01/20103,7403,805.53,7183,753.5
10/04/20103,769.53,7723,689.53,697
10/05/20103,679.53,8003,6633,792
10/06/20103,8373,9293,8243,926
10/07/20103,9223,947.53,850.53,865
10/08/20103,8933,940.53,8283,936
10/11/20103,9603,9763,887.53,892.5
10/12/20103,8583,8783,807.53,862
10/13/20103,909.54,052.53,909.54,038
10/14/20104,0414,1494,0394,134.5
10/15/20104,1304,1654,0864,143
10/18/20104,0804,098.54,0294,080
10/19/20104,0724,079.53,9373,948
10/20/20103,9804,0563,965.54,056
10/21/20104,0324,180.54,018.54,108
10/22/20104,0964,1194,0424,104
10/25/20104,2044,251.54,2004,208
10/26/20104,1764,2004,104.54,159
10/27/20104,0704,0904,028.54,052.5
10/28/20104,1404,1454,0644,105.5
10/29/20104,070.54,0763,974.54,036
11/01/20104,1004,117.54,036.54,080
11/02/20104,0804,1574,0604,142
11/03/20104,185.54,185.54,0834,108.5
11/04/20104,2014,3244,2004,305.5
11/05/20104,3704,4004,298.54,346
11/08/20104,351.54,372.54,294.54,331
11/09/20104,3314,477.54,327.54,454
11/10/20104,397.54,406.54,3014,333
11/11/20104,4144,4244,326.54,401.5
11/12/20104,273.54,383.54,2024,314
11/15/20104,260.54,372.54,2254,329.5
11/16/20104,2604,2804,108.54,120
11/17/20104,1034,1934,0644,147.5
11/18/20104,206.54,287.54,193.54,281.5
11/19/20104,2374,2514,1564,230
11/22/20104,2804,295.54,1604,185
11/23/20104,0754,1554,0594,070
11/24/20104,109.54,1934,0614,178.5
11/25/20104,1754,2714,1524,269.5
11/26/20104,2004,218.54,1154,179
11/29/20104,2114,245.54,0434,043
11/30/20104,0994,127.54,025.54,079.5
12/01/20104,1444,234.54,110.54,207
12/02/20104,2754,4154,2634,415
12/03/20104,396.54,4544,3514,416
12/06/20104,3754,4824,368.54,466
12/07/20104,449.54,5924,4004,505
12/08/20104,450.54,4884,360.54,370
12/09/20104,4404,473.54,337.54,381.5
12/10/20104,3934,4184,3224,397
12/13/20104,4294,4914,417.54,479
12/14/20104,4594,4884,412.54,440
12/15/20104,4404,452.54,3664,430
12/16/20104,4404,489.54,3604,406.5
12/17/20104,4384,4564,3594,418
12/20/20104,389.54,471.54,389.54,422
12/21/20104,5004,5434,476.54,537
12/22/20104,5414,587.54,5084,579.5
12/23/20104,598.54,608.54,516.54,535
12/24/20104,5504,5734,524.54,573
12/29/20104,4854,554.54,4854,552.5
12/30/20104,547.54,621.54,547.54,584
12/31/20104,6144,6204,486.54,486.5