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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,218.6726
CLOSE 3,221.0774

Low

LOW 2,648.15

High

HIGH 4,029
DATEOPENHIGHLOWCLOSE
01/03/20123,2513,328.53,221.653,325
01/04/20123,3403,3683,3033,342
01/05/20123,3353,3553,2913,321
01/06/20123,314.53,345.53,288.53,313.5
01/09/20123,306.53,363.473,2983,311
01/10/20123,3723,4603,3513,428.5
01/11/20123,427.53,5003,4233,489
01/12/20123,5003,593.53,486.53,547.5
01/13/20123,5773,6183,5003,561
01/16/20123,5273,6053,513.13,589
01/17/20123,643.53,700.343,6253,694
01/18/20123,6673,7143,614.53,710.5
01/19/20123,6963,7533,6833,728
01/20/20123,7173,7173,675.883,684.5
01/23/20123,6803,756.453,671.53,736
01/24/20123,709.53,7253,669.753,700
01/25/20123,7173,7583,6733,711.5
01/26/20123,7583,9093,7123,893
01/27/20123,8373,886.53,659.53,810
01/30/20123,7753,802.583,743.53,798.5
01/31/20123,8153,896.683,8023,805
02/01/20123,8203,9123,792.593,912
02/02/20123,9324,0293,9193,980.5
02/03/20123,932.53,994.53,8863,988
02/06/20123,9753,978.53,8973,946
02/07/20123,9603,9603,8263,869.5
02/08/20123,9143,9743,8673,873.5
02/09/20123,8053,928.283,7703,815
02/10/20123,7453,7953,7093,772
02/13/20123,8183,880.313,803.53,845.5
02/14/20123,773.53,7983,703.53,727.5
02/15/20123,763.53,773.53,680.73,683
02/16/20123,6383,6383,5683,633.5
02/17/20123,663.53,7013,6113,622
02/20/20123,6893,758.933,5923,706
02/21/20123,7153,751.53,683.473,699.5
02/22/20123,7133,7343,633.313,662.5
02/23/20123,6503,739.53,6453,690
02/24/20123,690.53,7323,649.53,670.5
02/27/20123,637.53,713.53,5903,702
02/28/20123,7203,7603,704.53,730.5
02/29/20123,6983,728.343,5813,584
03/01/20123,5673,622.53,541.313,594.5
03/02/20123,5883,6033,558.53,560
03/05/20123,5283,5323,413.53,422
03/06/20123,3973,412.553,329.223,356
03/07/20123,3593,428.343,338.063,370
03/08/20123,3913,492.53,3913,460
03/09/20123,4653,5243,414.53,509
03/12/20123,4753,5053,4443,450.5
03/13/20123,4753,553.193,4643,533
03/14/20123,5453,5763,4803,480
03/15/20123,4903,5583,483.433,547.5
03/16/20123,5483,609.413,5443,578.5
03/19/20123,574.53,6393,542.53,614.5
03/20/20123,5703,5753,448.53,464.5
03/21/20123,491.53,514.833,3903,436
03/22/20123,4033,421.53,2973,334
03/23/20123,3253,392.53,272.53,382.5
03/26/20123,4003,423.53,329.53,364.5
03/27/20123,3903,4583,378.53,386.5
03/28/20123,382.53,419.423,311.53,316
03/29/20123,3453,414.293,3433,375.5
03/30/20123,4303,494.953,4033,446
04/02/20123,5133,5623,472.313,556
04/03/20123,537.53,583.763,5263,530.5
04/04/20123,503.53,5133,388.543,406.5
04/05/20123,414.53,478.53,3533,460
04/10/20123,399.53,4103,3063,306
04/11/20123,3153,3943,303.53,336.5
04/12/20123,376.53,5073,3583,487
04/13/20123,4933,543.53,441.473,446
04/16/20123,453.53,5063,4403,440
04/17/20123,3903,5333,3583,517.5
04/18/20123,5273,595.53,509.53,540
04/19/20123,562.53,588.73,5103,512.5
04/20/20123,520.53,568.623,4913,547
04/23/20123,4983,5003,3583,376
04/24/20123,3873,429.53,3423,415
04/25/20123,4343,4873,4253,480
04/26/20123,4813,4853,423.53,472
04/27/20123,4183,5303,3923,503.5
04/30/20123,5203,522.53,293.673,432.5
05/01/20123,4503,5223,407.53,505.5
05/02/20123,516.53,527.53,427.53,439
05/03/20123,4403,4823,3423,363
05/04/20123,354.53,354.53,188.863,214.5
05/08/20123,1853,216.453,087.53,107.5
05/09/20123,1323,138.963,0483,127
05/10/20123,1703,1983,121.53,149.5
05/11/20123,1173,1553,052.883,142
05/14/20123,0953,108.363,0143,043
05/15/20123,060.53,083.272,9282,953.5
05/16/20122,8812,975.022,830.52,910.5
05/17/20122,918.52,9292,8242,855
05/18/20122,7702,831.312,7502,788
05/21/20122,7792,842.52,768.52,823
05/22/20122,8822,9462,865.372,936.5
05/23/20122,856.52,926.882,782.52,790.5
05/24/20122,8352,857.512,790.52,838.5
05/25/20122,8342,862.52,784.52,795
05/28/20122,8602,9102,8452,857.5
05/29/20122,9212,946.282,8832,922
05/30/20122,8822,883.52,792.52,801
05/31/20122,8302,852.332,7372,780
06/01/20122,795.52,830.742,6982,771.5
06/06/20122,8002,899.52,792.52,899.5
06/07/20122,904.53,062.322,8663,015
06/08/20122,9252,945.52,8512,869
06/11/20122,979.52,9902,8432,851
06/12/20122,8592,893.52,8292,880
06/13/20122,8822,9242,825.52,870
06/14/20122,8712,876.52,795.52,866
06/15/20122,904.52,965.52,885.52,935
06/18/20123,0163,019.332,9122,962.5
06/19/20122,985.53,084.52,977.53,051
06/20/20123,0503,139.53,021.53,095
06/21/20123,0303,0892,980.53,000
06/22/20122,9703,0022,9282,982
06/25/20122,927.52,997.52,868.52,872.5
06/26/20122,881.52,9312,869.52,890
06/27/20122,9002,956.52,8622,910.5
06/28/20122,924.52,925.52,846.112,913
06/29/20123,0003,0922,961.53,019
07/02/20123,0353,0973,0173,060.5
07/03/20123,0793,167.53,058.53,157
07/04/20123,1643,1743,137.53,142.5
07/05/20123,1503,264.53,129.53,156
07/06/20123,130.53,152.53,0523,069
07/09/20123,0653,076.13,0183,033.5
07/10/20123,035.53,0932,994.53,039.5
07/11/20123,0003,0362,9753,033
07/12/20122,9402,981.52,879.52,926
07/13/20122,952.53,0202,941.53,020
07/16/20122,9902,997.52,9362,986
07/17/20122,9732,975.422,904.52,916.5
07/18/20122,9102,939.292,852.232,929.5
07/19/20122,935.52,9862,918.52,980
07/20/20122,9802,995.52,889.52,891.5
07/23/20122,842.52,854.812,779.42,823.5
07/24/20122,8412,855.312,780.52,791
07/25/20122,773.52,825.52,7502,763.5
07/26/20122,764.52,831.792,738.52,823.5
07/27/20122,8502,912.312,788.052,892
07/30/20122,8972,9712,885.52,937
07/31/20122,946.53,001.52,928.52,946.5
08/01/20122,960.53,0042,939.53,004
08/02/20123,0103,0242,904.52,910
08/03/20122,9073,048.682,879.53,030
08/06/20123,041.53,126.53,021.483,108
08/07/20123,103.53,1503,0943,130.5
08/08/20123,139.53,3223,1303,220
08/09/20123,222.53,2363,181.163,218
08/10/20123,199.53,2173,1723,210
08/13/20123,2053,219.53,1703,203.5
08/14/20123,2103,2253,171.953,190
08/15/20123,1083,188.763,029.443,038
08/16/20123,0503,084.53,032.53,051
08/17/20123,067.53,071.173,001.53,039
08/20/20123,031.53,039.52,978.463,000
08/21/20123,0193,091.333,011.623,062.5
08/22/20123,0003,010.52,964.52,979.5
08/23/20123,009.53,0272,946.52,957
08/24/20122,8792,9252,841.52,910
08/28/20122,8682,905.82,838.52,862
08/29/20122,7982,817.892,7602,773.5
08/30/20122,7212,879.732,695.52,715.5
08/31/20122,718.52,7732,715.12,735.5
09/03/20122,742.52,806.122,727.52,795.5
09/04/20122,786.52,830.52,7042,722
09/05/20122,710.52,736.492,648.152,718
09/06/20122,741.52,8582,737.52,846
09/07/20122,9203,040.52,9043,021
09/10/20123,0303,1213,019.633,069
09/11/20123,0153,083.243,0023,070
09/12/20123,0853,144.53,038.53,077
09/13/20123,0833,089.53,0113,078.5
09/14/20123,2503,3173,0853,281.5
09/17/20123,2483,285.53,192.253,216
09/18/20123,1823,206.53,1063,193.5
09/19/20123,204.53,2353,138.53,161.5
09/20/20123,0903,0953,053.53,077
09/21/20123,1113,1193,0323,041
09/24/20123,0173,045.72,9662,980
09/25/20122,947.52,9812,928.52,940
09/26/20122,8852,906.432,8322,841
09/27/20122,9002,912.472,865.52,884
09/28/20122,9152,942.432,882.822,885
10/01/20122,8772,948.52,8772,938
10/02/20122,9163,002.272,9112,915
10/03/20122,8932,951.952,884.52,934.5
10/04/20122,9452,9632,890.52,923
10/05/20122,943.53,036.52,942.52,987
10/08/20122,9602,990.52,9282,984.5
10/09/20123,0203,066.52,997.53,030
10/10/20123,0173,0623,0013,001
10/11/20122,998.53,0842,9883,071.5
10/12/20123,0663,0983,0223,022
10/15/20122,9703,007.52,958.972,973.5
10/16/20123,0003,073.52,9863,061
10/17/20123,061.53,192.53,041.53,184
10/18/20123,2173,277.333,1903,260
10/19/20123,2443,2543,191.53,200.5
10/22/20123,1863,224.53,1603,194
10/23/20123,1943,196.53,0803,132
10/24/20123,139.53,1693,0743,124.5
10/25/20123,1483,1823,0953,100
10/26/20123,0703,1383,0333,110.5
10/29/20123,094.53,1043,0563,080
10/30/20123,0883,166.53,084.543,142.5
10/31/20123,138.53,1623,1023,104.5
11/01/20123,0953,1823,084.193,165.5
11/02/20123,170.53,2613,157.53,214
11/05/20123,1253,1753,1253,145
11/06/20123,1403,202.53,1383,185
11/07/20123,2203,2353,1083,115.5
11/08/20123,132.53,140.53,071.53,084.5
11/09/20123,0833,1143,039.893,099
11/12/20123,0993,1133,0653,081
11/13/20123,0563,092.53,0103,089.5
11/14/20123,081.53,0963,0143,025
11/15/20122,9963,034.52,983.53,000
11/16/20123,0003,019.12,9182,934.5
11/19/20122,9713,037.582,9713,025
11/20/20123,0213,031.382,9913,028
11/21/20122,989.53,0082,976.52,997
11/22/20123,0153,0302,993.53,010
11/23/20123,0053,0212,979.53,006.5
11/26/20122,994.53,018.52,9722,994
11/27/20123,018.53,037.782,9712,978.5
11/28/20122,9502,981.52,919.52,940.5
11/29/20122,9903,1002,987.53,090
11/30/20123,0893,1183,079.043,093.5
12/03/20123,107.53,1523,107.53,120
12/04/20123,096.53,162.693,0953,130.5
12/05/20123,1753,2363,173.123,226
12/06/20123,203.53,2503,183.53,237
12/07/20123,234.53,293.53,2263,256
12/10/20123,2683,2873,256.283,277.5
12/11/20123,2773,3193,2663,309
12/12/20123,306.53,328.53,287.53,311
12/13/20123,3323,3483,3103,338.5
12/14/20123,3403,3983,3223,390
12/17/20123,3973,4703,383.53,470
12/18/20123,480.53,577.13,458.563,568
12/19/20123,5843,615.53,5053,506.5
12/20/20123,496.53,5643,4903,495
12/21/20123,462.53,5053,4353,490
12/24/20123,482.53,538.53,465.53,509
12/27/20123,5133,607.863,5113,541.5
12/28/20123,543.53,5833,5173,535.5
12/31/20123,5113,536.53,492.433,511.5