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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,904.5717
CLOSE 3,899.4004

Low

LOW 2,636.5

High

HIGH 4,717.5
DATEOPENHIGHLOWCLOSE
01/04/20114,6154,6154,4844,502
01/05/20114,468.54,4964,3974,476.5
01/06/20114,470.54,5554,4094,437
01/07/20114,4514,4624,378.54,426.5
01/10/20114,385.54,3984,3404,389
01/11/20114,3904,4674,385.54,446
01/12/20114,4804,543.54,460.54,542.5
01/13/20114,5664,573.54,480.54,503.5
01/14/20114,4894,5134,390.54,436
01/17/20114,4204,4204,3544,384.5
01/18/20114,4754,4994,4264,450
01/19/20114,495.54,4964,363.54,375
01/20/20114,3574,3574,203.54,237
01/21/20114,278.54,323.54,210.54,243
01/24/20114,2894,3564,2344,347.5
01/25/20114,384.54,4044,2714,290
01/26/20114,333.54,435.54,305.54,400
01/27/20114,420.54,478.54,394.54,414
01/28/20114,3514,3804,2714,281.5
01/31/20114,2694,313.54,201.54,280
02/01/20114,3354,3894,319.54,344
02/02/20114,405.54,507.54,386.54,507.5
02/03/20114,5154,532.54,441.54,494
02/04/20114,4944,545.54,4684,497
02/07/20114,5214,6254,4734,625
02/08/20114,6104,7124,5604,712
02/09/20114,6984,717.54,650.54,659
02/10/20114,6104,6404,503.54,549
02/11/20114,535.54,647.54,4774,623.5
02/14/20114,6304,702.54,593.54,682
02/15/20114,627.54,6404,5334,550
02/16/20114,511.54,571.54,4964,520
02/17/20114,5964,5964,4234,498.5
02/18/20114,4834,5084,374.954,397
02/21/20114,3904,408.54,3014,311.5
02/22/20114,3004,432.884,2334,340.5
02/23/20114,3554,3554,2074,207
02/24/20114,1984,2244,1434,170
02/25/20114,2204,3194,153.894,265.5
02/28/20114,2724,351.54,2544,309.5
03/01/20114,395.54,3984,267.54,294
03/02/20114,205.54,285.724,1594,246.5
03/03/20114,2754,368.54,240.54,351
03/04/20114,359.54,4034,2934,314
03/07/20114,2574,3264,2104,210
03/08/20114,2314,2494,0794,145.5
03/09/20114,135.54,1624,0584,088
03/10/20114,0004,100.373,907.53,931.5
03/11/20113,9004,017.53,8803,963.5
03/14/20114,0004,067.53,9563,975
03/15/20113,8723,954.23,7903,935
03/16/20114,0194,0213,866.53,874
03/17/20113,931.54,018.023,9073,998.5
03/18/20114,0154,061.53,9704,016
03/21/20114,082.54,0984,035.54,057.5
03/22/20114,0354,0903,991.54,013.5
03/23/20113,9794,1283,9784,128
03/24/20114,1304,2424,118.54,231.5
03/25/20114,244.54,275.54,2084,243.5
03/28/20114,2284,2874,1844,279
03/29/20114,2764,3664,260.54,366
03/30/20114,423.54,4714,406.54,410
03/31/20114,4094,441.54,370.54,379
04/01/20114,4374,4374,3804,419
04/04/20114,4124,497.54,391.544,478
04/05/20114,478.54,494.54,3934,413
04/06/20114,440.54,4594,410.54,430
04/07/20114,4504,451.334,370.584,385
04/08/20114,443.54,5244,4304,524
04/11/20114,538.54,5974,426.914,528
04/12/20114,451.54,487.184,3614,403
04/13/20114,4254,4444,3764,408.5
04/14/20114,3954,423.494,3204,350
04/15/20114,3594,3694,2934,316
04/18/20114,3124,329.54,1814,201.5
04/19/20114,228.54,279.54,214.54,230.5
04/20/20114,2904,366.54,2904,366.5
04/21/20114,395.54,4644,373.54,402.5
04/26/20114,364.54,4224,3394,405.5
04/27/20114,4204,4204,310.54,334.5
04/28/20114,381.54,3864,323.54,360
05/03/20114,342.54,3584,2684,292.5
05/04/20114,1704,2614,1284,152
05/05/20114,2144,2194,0664,087
05/06/20114,1044,1734,012.54,151
05/09/20114,139.54,2324,113.754,135.5
05/10/20114,1674,2524,1504,235.5
05/11/20114,2674,290.064,152.254,184
05/12/20114,104.54,122.54,029.54,114.5
05/13/20114,1364,1974,0894,093
05/16/20114,0504,1994,0494,171
05/17/20114,1504,219.624,099.54,100.5
05/18/20114,154.54,210.54,1384,162.5
05/19/20114,2204,2634,1414,150
05/20/20114,173.54,1874,0884,115
05/23/20114,026.54,077.493,985.54,033
05/24/20114,0704,154.54,0704,115
05/25/20114,069.54,1634,0594,148
05/26/20114,2004,2074,1334,148.5
05/27/20114,198.54,281.54,192.54,267
05/31/20114,268.54,2954,222.84,245
06/01/20114,2684,317.54,218.54,255
06/02/20114,1884,1884,1294,142.5
06/03/20114,1684,174.54,053.54,107.5
06/06/20114,095.54,170.54,0954,148
06/07/20114,1434,2264,140.54,199
06/08/20114,165.54,1864,0894,147
06/09/20114,1354,201.54,105.54,199.5
06/10/20114,1874,2144,0954,104
06/13/20114,0934,1304,073.54,105.5
06/14/20114,1204,177.54,116.54,144
06/15/20114,1454,197.064,1004,111.5
06/16/20114,0644,0904,020.54,080
06/17/20114,0564,1444,031.784,085
06/20/20114,025.54,099.54,0124,095
06/21/20114,1184,2224,1104,218
06/22/20114,2004,2824,1764,262
06/23/20114,2204,239.54,1354,156.5
06/24/20114,2604,3174,2324,247.5
06/27/20114,2004,2774,194.54,268
06/28/20114,2604,358.54,250.54,337.5
06/29/20114,3864,4404,3604,412
06/30/20114,4504,4954,4054,490.5
07/01/20114,4954,5444,4674,532
07/04/20114,529.54,5574,5044,536.5
07/05/20114,509.54,5154,459.54,478
07/06/20114,498.54,4994,4504,493.5
07/07/20114,531.54,6194,505.44,595
07/08/20114,6014,6244,487.54,501.5
07/11/20114,4714,5164,433.54,450
07/12/20114,3774,4244,300.224,388.5
07/13/20114,3904,468.984,380.54,441
07/14/20114,3804,4404,3704,387.5
07/15/20114,3544,4214,320.54,391
07/18/20114,3324,3584,305.54,308
07/19/20114,321.54,377.54,3214,366
07/20/20114,4154,491.564,389.54,420.5
07/21/20114,4344,4344,288.634,376.5
07/22/20114,423.54,490.54,376.54,421.5
07/25/20114,3754,4444,369.54,420
07/26/20114,456.54,4704,4024,421
07/27/20114,4154,4984,382.54,396
07/28/20114,344.54,439.124,311.54,353.5
07/29/20114,3004,3524,250.54,300
08/01/20114,3934,4084,2804,281.5
08/02/20114,264.54,380.054,145.54,176
08/03/20114,083.54,163.174,005.54,015
08/04/20114,0004,021.53,782.53,796.5
08/05/20113,636.53,824.53,595.53,622
08/08/20113,5003,708.423,357.53,387.5
08/09/20113,436.53,5683,205.53,548
08/10/20113,6203,656.53,399.53,416.5
08/11/20113,5803,5803,368.53,531.5
08/12/20113,550.53,6923,470.53,688.5
08/15/20113,749.53,7673,6913,694
08/16/20113,6753,7383,6003,729
08/17/20113,7003,7833,6783,739
08/18/20113,6783,687.843,458.53,494.5
08/19/20113,4533,514.723,2773,431.5
08/22/20113,373.53,510.653,373.53,421
08/23/20113,4713,563.53,3693,426
08/24/20113,468.53,564.53,3953,505.5
08/25/20113,549.53,605.53,480.53,500
08/26/20113,5233,5233,5233,523
08/30/20113,720.53,728.53,610.53,673.5
08/31/20113,690.53,810.363,674.53,802
09/01/20113,813.53,813.53,687.53,768.5
09/02/20113,7023,774.53,6503,674
09/05/20113,5583,5883,4803,488.5
09/06/20113,4623,592.53,460.273,549
09/07/20113,651.53,7053,600.53,697
09/08/20113,6973,7403,6423,697
09/09/20113,6713,705.53,5453,564
09/12/20113,4653,5413,4023,510
09/13/20113,553.53,566.53,417.53,547
09/14/20113,4933,616.53,4823,530
09/15/20113,5183,6573,491.53,606
09/16/20113,6713,7003,6063,625
09/19/20113,5403,5633,4613,505
09/20/20113,435.53,592.83,435.53,537.5
09/21/20113,5383,5493,360.563,389
09/22/20113,2553,279.53,017.53,023
09/23/20113,057.53,084.612,856.52,985
09/26/20112,8702,9952,8652,964.5
09/27/20113,1003,196.53,048.53,196.5
09/28/20113,1553,2273,0463,057
09/29/20113,0063,081.52,9452,966.5
09/30/20112,9573,0152,8342,888.5
10/03/20112,7802,911.362,7442,819.5
10/04/20112,7712,7872,636.52,712.5
10/05/20112,8302,912.52,780.52,905.5
10/06/20112,9903,126.52,967.53,126.5
10/07/20113,155.53,2203,095.53,164
10/10/20113,2003,272.53,149.53,247.5
10/11/20113,2453,305.153,1693,261.5
10/12/20113,2453,376.843,206.53,362
10/13/20113,3533,4003,231.53,283.5
10/14/20113,3093,416.53,2623,345.5
10/17/20113,410.53,480.373,261.53,302
10/18/20113,1813,282.833,104.53,159.5
10/19/20113,209.53,228.53,1073,138
10/20/20113,0553,099.722,9993,015
10/21/20113,0503,165.53,0463,151
10/24/20113,2403,375.53,214.53,373.5
10/25/20113,3503,397.53,241.53,302.5
10/26/20113,306.53,3453,2443,300
10/27/20113,5003,621.933,445.53,562.5
10/28/20113,5543,6533,513.53,620
10/31/20113,5233,5403,378.233,385
11/01/20113,2603,497.863,192.53,252.5
11/02/20113,3093,417.683,2553,375
11/03/20113,267.53,473.983,267.53,446
11/04/20113,4993,5533,4193,485
11/07/20113,418.53,5133,359.53,467.5
11/08/20113,449.53,572.53,441.53,520
11/09/20113,5603,6003,4223,484.5
11/10/20113,3573,477.693,3503,419
11/11/20113,4253,467.53,363.53,467.5
11/14/20113,4603,511.53,4013,423
11/15/20113,3933,4883,3713,458
11/16/20113,4203,4763,3763,446
11/17/20113,4203,4613,304.53,324
11/18/20113,307.53,328.53,2573,276
11/21/20113,2583,2643,009.113,083
11/22/20113,1353,165.883,009.983,055
11/23/20112,9803,036.062,979.772,985.5
11/24/20113,0253,084.52,9913,030.5
11/25/20113,009.53,080.882,9563,032
11/28/20113,075.53,200.093,0603,164
11/29/20113,1403,1663,0763,138.5
11/30/20113,0803,390.53,0363,339
12/01/20113,3393,401.563,266.53,304
12/02/20113,357.53,401.53,329.53,346.5
12/05/20113,3903,430.323,3323,384
12/06/20113,3353,3953,320.53,351
12/07/20113,404.53,4453,3103,334
12/08/20113,367.53,377.53,216.53,216.5
12/09/20113,151.53,327.433,1503,245.5
12/12/20113,2333,240.53,116.23,119
12/13/20113,1353,235.53,1113,185
12/14/20113,1503,167.53,023.53,035.5
12/15/20113,0403,1023,0103,029
12/16/20113,087.53,1473,057.53,060
12/19/20113,0203,0883,000.653,027
12/20/20113,011.53,128.512,956.543,096
12/21/20113,1393,172.53,0683,085
12/22/20113,0803,166.53,068.53,140
12/23/20113,1853,190.873,1343,157.5
12/28/20113,1503,165.53,0913,091
12/29/20113,100.53,118.53,078.53,115.5
12/30/20113,128.53,1393,082.53,125