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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,146.3913
CLOSE 3,146.9071

Low

LOW 2,579.22

High

HIGH 3,872.61
DATEOPENHIGHLOWCLOSE
01/02/20133,6063,726.53,6063,691
01/03/20133,6903,6913,614.773,658.5
01/04/20133,6483,6483,5843,613
01/07/20133,610.53,610.53,560.653,574.5
01/08/20133,555.53,5583,524.53,547
01/09/20133,5553,5913,5113,548
01/10/20133,5603,5773,503.53,511.5
01/11/20133,4943,495.13,419.53,468
01/14/20133,4673,521.53,4553,473.5
01/15/20133,4673,5463,4503,490
01/16/20133,473.53,481.53,434.53,458
01/17/20133,3003,4443,293.43,439.5
01/18/20133,509.53,5463,4743,502.5
01/21/20133,5373,5673,372.423,555
01/22/20133,579.53,584.133,4883,537.5
01/23/20133,5293,564.693,496.53,501
01/24/20133,539.53,5803,511.53,575
01/25/20133,547.53,560.53,4913,518
01/28/20133,5203,539.253,494.53,506
01/29/20133,5213,585.53,5143,575.5
01/30/20133,6113,6233,5193,552
01/31/20133,5343,6023,5293,560
02/01/20133,5643,6853,5643,679
02/04/20133,6843,693.53,590.53,615
02/05/20133,604.53,651.53,604.53,625
02/06/20133,645.53,684.653,6173,660
02/07/20133,654.53,687.53,619.53,660
02/08/20133,670.53,688.53,653.53,658
02/11/20133,6403,6763,627.53,656
02/12/20133,653.53,6753,643.53,670
02/13/20133,7103,7893,705.313,757
02/14/20133,8173,872.613,685.53,745.5
02/15/20133,7193,767.543,714.643,733.5
02/18/20133,7373,786.373,682.53,711
02/19/20133,7103,738.553,661.53,713.5
02/20/20133,713.53,7473,615.53,646.5
02/21/20133,5923,652.083,5183,518.5
02/22/20133,5553,591.823,464.53,476
02/25/20133,515.53,5433,490.893,529.5
02/26/20133,4803,525.53,4653,500
02/27/20133,520.53,544.53,4573,535
02/28/20133,5953,5953,5003,541
03/01/20133,5253,526.53,3953,442
03/04/20133,3803,3973,3053,316
03/05/20133,3613,471.513,3503,438.5
03/06/20133,3773,4083,362.993,369
03/07/20133,4043,4803,388.53,450
03/08/20133,4833,488.53,395.53,425.5
03/11/20133,415.53,4383,399.53,438
03/12/20133,4003,4843,3953,447
03/13/20133,431.53,4623,354.53,377
03/14/20133,3853,389.53,2943,311
03/15/20133,324.53,3783,3003,312
03/18/20133,253.53,299.53,2273,277
03/19/20133,1983,2143,0923,107
03/20/20133,129.53,1603,117.53,135
03/21/20133,1603,165.53,1013,144.5
03/22/20133,1383,1753,108.53,108.5
03/25/20133,1433,1553,0593,069.5
03/26/20133,061.53,1193,0453,085.5
03/27/20133,1503,156.53,095.53,104.5
03/28/20133,112.53,141.173,0733,085
04/02/20133,072.53,1053,0423,085
04/03/20133,030.53,0863,0003,024.5
04/04/20133,011.53,085.53,000.53,014
04/05/20133,0173,031.52,9322,951
04/08/20132,9682,998.312,9282,991.5
04/09/20133,1003,1543,0653,135
04/10/20133,176.53,1953,1393,139
04/11/20133,1413,1773,1033,140
04/12/20133,1103,1363,0663,080
04/15/20133,0003,0102,9442,973
04/16/20132,9953,0432,9572,961.5
04/17/20132,9452,9542,8342,854
04/18/20132,8202,9002,8052,878
04/19/20132,9302,9722,8932,920
04/22/20132,9332,9592,8672,888
04/23/20132,8672,9382,8412,909
04/24/20132,9243,0692,9243,000
04/25/20133,0063,0632,9833,042
04/26/20133,0163,0162,9452,959
04/29/20132,9702,9952,9582,972
04/30/20132,9703,0182,8952,919
05/01/20132,9452,9752,8892,907
05/02/20132,8652,9112,8412,905
05/03/20132,9203,0532,9143,022
05/07/20133,0993,1133,0493,072
05/08/20133,1123,1343,0623,101
05/09/20133,0903,1233,0683,091
05/10/20133,0933,1363,0233,037
05/13/20133,0433,0762,9933,001
05/14/20133,0003,0032,9142,967
05/15/20132,9642,9642,8952,914
05/16/20132,9012,9182,8322,878
05/17/20132,8922,9292,8642,899
05/20/20132,8732,9122,8592,903
05/21/20132,9063,0232,9052,979
05/22/20132,9783,0722,9403,042
05/23/20132,9002,9512,8892,913
05/24/20132,9092,9212,8622,867
05/28/20132,8092,8992,8002,880
05/29/20132,8802,9262,8462,860
05/30/20132,8502,9582,8352,933
05/31/20132,9342,9342,8562,857
06/03/20132,8572,9112,8452,880
06/04/20132,9052,9272,8732,882
06/05/20132,8482,8922,8062,815
06/06/20132,7902,8102,7412,747
06/07/20132,7372,8162,7152,808
06/10/20132,7902,7992,7112,740
06/11/20132,7092,7152,6382,702
06/12/20132,6792,7352,6742,690
06/13/20132,6362,7822,6332,759
06/14/20132,8142,8592,7782,786
06/17/20132,7802,816.52,7712,795.5
06/18/20132,774.52,8162,764.52,811
06/19/20132,829.52,880.52,738.942,800.5
06/20/20132,7162,726.972,6522,674.5
06/21/20132,6982,7352,671.052,674
06/24/20132,6402,658.952,579.222,582
06/25/20132,6142,665.52,5872,649
06/26/20132,6602,6672,6152,649.5
06/27/20132,6532,734.52,640.52,702.5
06/28/20132,708.52,7382,6652,683
07/01/20132,6982,7492,665.52,734.5
07/02/20132,7482,774.52,6842,693.5
07/03/20132,6502,6532,6052,649
07/04/20132,6752,792.52,6742,757.5
07/05/20132,7522,758.442,622.52,636
07/08/20132,6582,6892,638.382,669.5
07/09/20132,7002,7642,7002,736.5
07/10/20132,732.52,7372,6942,709.5
07/11/20132,817.52,8832,807.52,833.5
07/12/20132,8352,841.52,768.52,799
07/15/20132,819.52,8812,7982,806.5
07/16/20132,8552,913.672,8382,883
07/17/20132,902.52,9492,878.52,915
07/18/20132,9062,9572,890.52,948.5
07/19/20132,900.52,9642,8672,917.5
07/22/20132,918.52,9402,8742,902.5
07/23/20132,927.53,0002,909.53,000
07/24/20132,9903,047.52,944.52,970.5
07/25/20132,9562,9562,880.52,915
07/26/20132,926.52,955.52,9022,920
07/29/20132,9202,958.52,894.52,939.5
07/30/20132,939.52,964.52,931.52,958
07/31/20132,955.53,0032,942.52,955
08/01/20132,990.53,0402,983.53,038
08/02/20133,0353,051.52,9973,036
08/05/20133,0413,0703,0203,045.5
08/06/20133,0333,035.52,9652,999.5
08/07/20132,961.52,9792,918.282,953.5
08/08/20132,9553,024.52,9053,016.5
08/09/20133,0413,1733,028.53,167.5
08/12/20133,178.53,229.53,1443,192
08/13/20133,1953,2713,1953,263
08/14/20133,1953,2203,1673,193.5
08/15/20133,1793,1793,0763,103
08/16/20133,088.53,1423,0823,104.5
08/19/20133,0703,0903,0433,055
08/20/20133,0203,055.52,9733,049.5
08/21/20133,0053,035.52,9732,987
08/22/20132,9883,061.52,9823,043.5
08/23/20133,0343,099.53,0243,069
08/27/20133,0103,0392,9772,992.5
08/28/20132,9542,9802,9272,975
08/29/20132,9903,061.872,9312,945.5
08/30/20132,9492,961.52,908.52,913
09/02/20132,9903,064.52,9763,035
09/03/20133,0863,0873,018.53,058.5
09/04/20133,1003,1003,0463,080
09/05/20133,0803,118.53,0613,098.5
09/06/20133,0883,1263,0653,097
09/09/20133,1143,147.53,109.53,130.5
09/10/20133,184.53,2333,167.283,217.5
09/11/20133,2223,259.53,1863,207
09/12/20133,2033,2273,1523,186.5
09/13/20133,1703,1743,105.53,143
09/16/20133,1903,2063,158.53,182.5
09/17/20133,1523,1773,1333,151
09/18/20133,1303,135.53,0863,111.5
09/19/20133,221.53,2293,141.53,141.5
09/20/20133,1453,166.53,096.53,102.5
09/23/20133,1053,117.53,0743,100
09/24/20133,090.53,117.53,0623,106.5
09/25/20133,0953,1463,0863,139
09/26/20133,1293,1663,118.53,140.5
09/27/20133,1343,136.53,0453,067
09/30/20133,0163,031.52,976.53,023
10/01/20133,0243,032.52,9632,996
10/02/20132,971.53,0362,942.53,028
10/03/20133,0223,062.52,988.53,000
10/04/20133,0053,0242,9693,010
10/07/20132,992.53,0052,952.53,000
10/08/20132,9962,996.52,9352,976.5
10/09/20132,9803,000.52,937.52,957.5
10/10/20132,9693,034.52,9583,015
10/11/20133,0533,0853,019.53,079.5
10/14/20133,0623,090.53,050.53,084
10/15/20133,1603,2203,149.53,215
10/16/20133,204.53,2293,1773,215
10/17/20133,196.53,215.53,1683,191.5
10/18/20133,2033,241.53,190.53,220
10/21/20133,224.53,255.53,210.993,242
10/22/20133,2273,294.693,2223,261.5
10/23/20133,243.53,2573,184.53,220
10/24/20133,2213,252.53,2093,235
10/25/20133,2143,243.53,1883,222.5
10/28/20133,2473,2513,178.53,192.5
10/29/20133,171.53,219.53,147.53,193.5
10/30/20133,205.53,2373,1913,200.5
10/31/20133,1923,2103,1533,158
11/01/20133,1593,2203,138.53,184
11/04/20133,206.53,2953,206.53,289.5
11/05/20133,2993,379.53,259.923,330.5
11/06/20133,342.53,380.53,294.233,325
11/07/20133,308.53,3813,2733,294
11/08/20133,246.53,3213,2403,319
11/11/20133,2763,289.53,2433,274
11/12/20133,2743,2783,241.53,267
11/13/20133,242.53,2533,162.53,194.5
11/14/20133,2473,2623,1903,229
11/15/20133,2413,270.53,2123,253.5
11/18/20133,2923,293.63,223.53,264.5
11/19/20133,2473,279.53,2013,259
11/20/20133,226.53,3183,216.53,300
11/21/20133,2633,301.53,243.53,246.5
11/22/20133,250.53,257.53,1823,194
11/25/20133,199.53,2203,1543,164
11/26/20133,165.53,184.53,097.53,110
11/27/20133,104.53,1743,098.553,139
11/28/20133,1953,294.53,174.53,261
11/29/20133,248.53,3163,245.53,261.5
12/02/20133,2563,2803,2203,231
12/03/20133,2103,2353,150.53,200
12/04/20133,2183,2833,2183,262.5
12/05/20133,2583,325.643,225.53,268.5
12/06/20133,285.53,3203,259.53,305
12/09/20133,3023,3023,247.53,290.5
12/10/20133,2703,285.53,2403,256
12/11/20133,2353,2833,2053,213.5
12/12/20133,1803,2463,161.083,192
12/13/20133,1743,1913,123.53,180
12/16/20133,1683,2433,1253,218.5
12/17/20133,2183,2823,160.063,255
12/18/20133,2313,2933,2313,248.5
12/19/20133,2653,290.53,2443,287
12/20/20133,2843,313.53,2493,313.5
12/23/20133,3183,328.53,293.53,318.5
12/24/20133,320.53,3263,2963,325
12/27/20133,251.53,3903,251.53,379
12/30/20133,3603,4203,3603,409
12/31/20133,3993,417.53,3923,409.5