RIO.L
Rio Tinto Group
13:27:17
7429 £
0.0000 (%0.00)
Previous Close: 7589
Day Low₺7412
Day High₺7577
RIO.L: Rio Tinto Group Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,196.3656
CLOSE 3,194.6166
Low
LOW 2,600
High
HIGH 3,642
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 3,405 | 3,411 | 3,326 | 3,370 |
| 01/03/2014 | 3,370 | 3,383.41 | 3,338.04 | 3,370 |
| 01/06/2014 | 3,355 | 3,360 | 3,261 | 3,266 |
| 01/07/2014 | 3,246.5 | 3,268.5 | 3,204.5 | 3,215 |
| 01/08/2014 | 3,205 | 3,222 | 3,186.5 | 3,190 |
| 01/09/2014 | 3,193.5 | 3,200 | 3,104 | 3,115 |
| 01/10/2014 | 3,115 | 3,190 | 3,072 | 3,140 |
| 01/13/2014 | 3,161 | 3,195.38 | 3,140 | 3,177 |
| 01/14/2014 | 3,159.5 | 3,176.22 | 3,134.5 | 3,168 |
| 01/15/2014 | 3,196 | 3,255.5 | 3,180 | 3,254 |
| 01/16/2014 | 3,275 | 3,396.5 | 3,265 | 3,334.5 |
| 01/17/2014 | 3,343.5 | 3,441.35 | 3,314.27 | 3,383 |
| 01/20/2014 | 3,344 | 3,398 | 3,329.5 | 3,336 |
| 01/21/2014 | 3,321 | 3,328 | 3,222.5 | 3,231.5 |
| 01/22/2014 | 3,241.5 | 3,320 | 3,234 | 3,246 |
| 01/23/2014 | 3,215 | 3,279 | 3,203 | 3,217 |
| 01/24/2014 | 3,210 | 3,230 | 3,136.5 | 3,143 |
| 01/27/2014 | 3,130 | 3,185.5 | 3,112.5 | 3,140 |
| 01/28/2014 | 3,169.5 | 3,234.5 | 3,169.5 | 3,213 |
| 01/29/2014 | 3,266.5 | 3,296 | 3,179 | 3,247.5 |
| 01/30/2014 | 3,228.5 | 3,264.5 | 3,201.5 | 3,240.5 |
| 01/31/2014 | 3,223.5 | 3,255 | 3,192 | 3,243.5 |
| 02/03/2014 | 3,255 | 3,297 | 3,207.5 | 3,219 |
| 02/04/2014 | 3,197.5 | 3,250.5 | 3,182 | 3,240 |
| 02/05/2014 | 3,239.5 | 3,286.5 | 3,203.5 | 3,273.5 |
| 02/06/2014 | 3,294.5 | 3,345 | 3,263 | 3,338.5 |
| 02/07/2014 | 3,350 | 3,419.5 | 3,346 | 3,407 |
| 02/10/2014 | 3,423.5 | 3,435.69 | 3,375.5 | 3,382 |
| 02/11/2014 | 3,398.5 | 3,460 | 3,360 | 3,460 |
| 02/12/2014 | 3,485 | 3,528.5 | 3,461.5 | 3,510 |
| 02/13/2014 | 3,562.5 | 3,583 | 3,394.5 | 3,497.5 |
| 02/14/2014 | 3,468 | 3,529.5 | 3,466.5 | 3,516 |
| 02/17/2014 | 3,531.5 | 3,571.5 | 3,502.5 | 3,559 |
| 02/18/2014 | 3,580 | 3,580 | 3,516 | 3,570.5 |
| 02/19/2014 | 3,575 | 3,629 | 3,548.5 | 3,627.5 |
| 02/20/2014 | 3,535 | 3,593.5 | 3,533.94 | 3,593.5 |
| 02/21/2014 | 3,603 | 3,642 | 3,558.5 | 3,601 |
| 02/24/2014 | 3,565 | 3,576 | 3,523 | 3,536.5 |
| 02/25/2014 | 3,468 | 3,486.95 | 3,394.5 | 3,439 |
| 02/26/2014 | 3,422.5 | 3,450 | 3,397 | 3,407.5 |
| 02/27/2014 | 3,400 | 3,466.5 | 3,367 | 3,459 |
| 02/28/2014 | 3,453 | 3,516.58 | 3,399 | 3,432.5 |
| 03/03/2014 | 3,349 | 3,369.5 | 3,316.5 | 3,350.5 |
| 03/04/2014 | 3,399 | 3,405 | 3,338 | 3,381.5 |
| 03/05/2014 | 3,315.5 | 3,330.5 | 3,263.5 | 3,269 |
| 03/06/2014 | 3,293.5 | 3,356.8 | 3,270.5 | 3,310.5 |
| 03/07/2014 | 3,290 | 3,309.46 | 3,174.5 | 3,200 |
| 03/10/2014 | 3,132 | 3,202.5 | 3,104 | 3,139.5 |
| 03/11/2014 | 3,177 | 3,203 | 3,130.5 | 3,155 |
| 03/12/2014 | 3,132 | 3,194.79 | 3,108.5 | 3,173.5 |
| 03/13/2014 | 3,220 | 3,241.5 | 3,160 | 3,162 |
| 03/14/2014 | 3,107 | 3,158 | 3,102.3 | 3,140.5 |
| 03/17/2014 | 3,148.5 | 3,213 | 3,143 | 3,179.5 |
| 03/18/2014 | 3,183.5 | 3,219 | 3,151 | 3,190 |
| 03/19/2014 | 3,178 | 3,200 | 3,132.5 | 3,144.5 |
| 03/20/2014 | 3,132.5 | 3,164.5 | 3,105 | 3,157 |
| 03/21/2014 | 3,174.5 | 3,223.5 | 3,169 | 3,207 |
| 03/24/2014 | 3,236.5 | 3,249.2 | 3,179 | 3,189 |
| 03/25/2014 | 3,248.5 | 3,300 | 3,230.5 | 3,283 |
| 03/26/2014 | 3,308.5 | 3,347.5 | 3,298 | 3,304 |
| 03/27/2014 | 3,297 | 3,300 | 3,238.5 | 3,275 |
| 03/28/2014 | 3,300 | 3,349.5 | 3,249 | 3,279.5 |
| 03/31/2014 | 3,309.5 | 3,362.5 | 3,304.5 | 3,337.5 |
| 04/01/2014 | 3,363.5 | 3,400 | 3,337.5 | 3,375 |
| 04/02/2014 | 3,375 | 3,392.5 | 3,359.5 | 3,377 |
| 04/03/2014 | 3,355 | 3,380 | 3,297.5 | 3,316 |
| 04/04/2014 | 3,333.5 | 3,409.32 | 3,330 | 3,380.5 |
| 04/07/2014 | 3,362 | 3,397 | 3,321 | 3,343.5 |
| 04/08/2014 | 3,380 | 3,435 | 3,343 | 3,426.5 |
| 04/09/2014 | 3,430 | 3,451 | 3,381 | 3,393 |
| 04/10/2014 | 3,402.5 | 3,431.5 | 3,359 | 3,382.5 |
| 04/11/2014 | 3,349.5 | 3,370 | 3,299.5 | 3,330.5 |
| 04/14/2014 | 3,320 | 3,409.5 | 3,311.5 | 3,408 |
| 04/15/2014 | 3,364 | 3,385 | 3,291 | 3,302.5 |
| 04/16/2014 | 3,325.5 | 3,349 | 3,279 | 3,305.5 |
| 04/17/2014 | 3,303 | 3,315.74 | 3,247.5 | 3,288.5 |
| 04/22/2014 | 3,257 | 3,286.5 | 3,236 | 3,257 |
| 04/23/2014 | 3,261.5 | 3,279 | 3,243 | 3,249 |
| 04/24/2014 | 3,268.5 | 3,303 | 3,249.58 | 3,278.5 |
| 04/25/2014 | 3,282.5 | 3,303.5 | 3,256.5 | 3,278.5 |
| 04/28/2014 | 3,247 | 3,252 | 3,175.5 | 3,185.5 |
| 04/29/2014 | 3,194.5 | 3,220.32 | 3,154 | 3,220 |
| 04/30/2014 | 3,199.5 | 3,242 | 3,187 | 3,224.5 |
| 05/01/2014 | 3,150 | 3,217 | 3,150 | 3,200 |
| 05/02/2014 | 3,205 | 3,248 | 3,184 | 3,247 |
| 05/06/2014 | 3,237.5 | 3,241 | 3,187.5 | 3,215 |
| 05/07/2014 | 3,183 | 3,250 | 3,173.5 | 3,247 |
| 05/08/2014 | 3,250 | 3,258 | 3,202 | 3,205 |
| 05/09/2014 | 3,220 | 3,255.5 | 3,188.5 | 3,188.5 |
| 05/12/2014 | 3,247 | 3,364 | 3,246.5 | 3,340 |
| 05/13/2014 | 3,348 | 3,372.5 | 3,308 | 3,330.5 |
| 05/14/2014 | 3,332.5 | 3,390 | 3,313 | 3,374 |
| 05/15/2014 | 3,360 | 3,410.5 | 3,336.49 | 3,369 |
| 05/16/2014 | 3,324.5 | 3,345 | 3,260.5 | 3,286.5 |
| 05/19/2014 | 3,211 | 3,246 | 3,208 | 3,225 |
| 05/20/2014 | 3,219 | 3,242 | 3,186.5 | 3,203 |
| 05/21/2014 | 3,171 | 3,203.5 | 3,154.5 | 3,189.5 |
| 05/22/2014 | 3,226.5 | 3,256 | 3,164.94 | 3,230 |
| 05/23/2014 | 3,230 | 3,263 | 3,192.5 | 3,257.5 |
| 05/27/2014 | 3,283.5 | 3,285 | 3,230 | 3,236 |
| 05/28/2014 | 3,235 | 3,235 | 3,167 | 3,177.5 |
| 05/29/2014 | 3,170 | 3,188.5 | 3,159.77 | 3,188.5 |
| 05/30/2014 | 3,152.5 | 3,157 | 3,047.5 | 3,057 |
| 06/02/2014 | 3,100.5 | 3,130 | 3,093.92 | 3,120 |
| 06/03/2014 | 3,109 | 3,141.5 | 3,082.5 | 3,119 |
| 06/04/2014 | 3,115 | 3,161.5 | 3,100 | 3,129 |
| 06/05/2014 | 3,130 | 3,158 | 3,110 | 3,144 |
| 06/06/2014 | 3,137.5 | 3,186 | 3,133 | 3,168.5 |
| 06/09/2014 | 3,178.5 | 3,200.5 | 3,164 | 3,172.5 |
| 06/10/2014 | 3,160 | 3,172.5 | 3,134.72 | 3,148.5 |
| 06/11/2014 | 3,143 | 3,167.5 | 3,130.5 | 3,156.5 |
| 06/12/2014 | 3,120 | 3,124.5 | 3,044.5 | 3,058 |
| 06/13/2014 | 3,040 | 3,085.7 | 3,011 | 3,017.5 |
| 06/16/2014 | 3,026 | 3,059 | 3,024 | 3,025 |
| 06/17/2014 | 3,029 | 3,065.32 | 3,002.5 | 3,049 |
| 06/18/2014 | 3,061 | 3,093.5 | 3,055 | 3,079.5 |
| 06/19/2014 | 3,123.5 | 3,130.5 | 3,070.81 | 3,080 |
| 06/20/2014 | 3,081 | 3,122.5 | 3,077.5 | 3,077.5 |
| 06/23/2014 | 3,138 | 3,183.5 | 3,115.5 | 3,127 |
| 06/24/2014 | 3,126.5 | 3,141 | 3,068 | 3,096 |
| 06/25/2014 | 3,081.5 | 3,140.91 | 3,042.5 | 3,097.5 |
| 06/26/2014 | 3,130 | 3,169.5 | 3,126 | 3,135.5 |
| 06/27/2014 | 3,138 | 3,138.5 | 3,109 | 3,123 |
| 06/30/2014 | 3,110 | 3,129.5 | 3,096 | 3,108.5 |
| 07/01/2014 | 3,180 | 3,218.5 | 3,174.82 | 3,202.5 |
| 07/02/2014 | 3,216 | 3,262.5 | 3,201.6 | 3,239.5 |
| 07/03/2014 | 3,260 | 3,309 | 3,243 | 3,297.5 |
| 07/04/2014 | 3,280 | 3,312.5 | 3,263 | 3,287 |
| 07/07/2014 | 3,270 | 3,278.5 | 3,236 | 3,262.5 |
| 07/08/2014 | 3,300 | 3,325 | 3,258.5 | 3,258.5 |
| 07/09/2014 | 3,269.5 | 3,275.5 | 3,223 | 3,261 |
| 07/10/2014 | 3,250 | 3,267.5 | 3,196 | 3,214 |
| 07/11/2014 | 3,201.5 | 3,209.85 | 3,153 | 3,203.5 |
| 07/14/2014 | 3,214 | 3,252.5 | 3,205 | 3,242 |
| 07/15/2014 | 3,270 | 3,299 | 3,239 | 3,244.5 |
| 07/16/2014 | 3,301 | 3,349 | 3,284 | 3,334.5 |
| 07/17/2014 | 3,334.5 | 3,348 | 3,302 | 3,315 |
| 07/18/2014 | 3,295 | 3,298 | 3,251.5 | 3,295 |
| 07/21/2014 | 3,300 | 3,303.13 | 3,264.5 | 3,289.5 |
| 07/22/2014 | 3,315 | 3,355.54 | 3,313.5 | 3,337 |
| 07/23/2014 | 3,329 | 3,399 | 3,329 | 3,391 |
| 07/24/2014 | 3,400 | 3,446.5 | 3,371 | 3,441.5 |
| 07/25/2014 | 3,415 | 3,452 | 3,409.18 | 3,419 |
| 07/28/2014 | 3,430 | 3,470.5 | 3,383 | 3,422.5 |
| 07/29/2014 | 3,429.5 | 3,488.03 | 3,428.95 | 3,475 |
| 07/30/2014 | 3,473.5 | 3,481.5 | 3,419.58 | 3,434 |
| 07/31/2014 | 3,433 | 3,453.5 | 3,377.5 | 3,392 |
| 08/01/2014 | 3,378 | 3,380.5 | 3,292.5 | 3,354.5 |
| 08/04/2014 | 3,397 | 3,398 | 3,357.5 | 3,360.5 |
| 08/05/2014 | 3,385.5 | 3,395 | 3,345 | 3,351 |
| 08/06/2014 | 3,335 | 3,390.5 | 3,310.5 | 3,390.5 |
| 08/07/2014 | 3,450 | 3,496 | 3,361 | 3,373 |
| 08/08/2014 | 3,360 | 3,389.5 | 3,281.37 | 3,380 |
| 08/11/2014 | 3,420 | 3,510.5 | 3,403.55 | 3,502 |
| 08/12/2014 | 3,498 | 3,530.5 | 3,479.5 | 3,515 |
| 08/13/2014 | 3,440 | 3,441.5 | 3,400 | 3,423.5 |
| 08/14/2014 | 3,397 | 3,400 | 3,350 | 3,376 |
| 08/15/2014 | 3,395 | 3,444 | 3,395 | 3,406 |
| 08/18/2014 | 3,420.5 | 3,453 | 3,395.08 | 3,412 |
| 08/19/2014 | 3,422.5 | 3,445.5 | 3,378 | 3,414.5 |
| 08/20/2014 | 3,425 | 3,464.5 | 3,395 | 3,458 |
| 08/21/2014 | 3,430 | 3,448.5 | 3,365.41 | 3,433 |
| 08/22/2014 | 3,426.5 | 3,431.5 | 3,369.5 | 3,392.5 |
| 08/26/2014 | 3,370 | 3,372.38 | 3,322 | 3,357.5 |
| 08/27/2014 | 3,366 | 3,373 | 3,315 | 3,335.5 |
| 08/28/2014 | 3,278 | 3,283.58 | 3,201 | 3,209 |
| 08/29/2014 | 3,227.5 | 3,245 | 3,200.5 | 3,213.5 |
| 09/01/2014 | 3,220 | 3,243 | 3,205.5 | 3,231 |
| 09/02/2014 | 3,249.5 | 3,283.5 | 3,231 | 3,236.5 |
| 09/03/2014 | 3,225 | 3,278 | 3,204 | 3,255.5 |
| 09/04/2014 | 3,250 | 3,265 | 3,219.5 | 3,241.5 |
| 09/05/2014 | 3,214.5 | 3,233.5 | 3,178 | 3,221 |
| 09/08/2014 | 3,212 | 3,239.5 | 3,197 | 3,216 |
| 09/09/2014 | 3,235 | 3,259.5 | 3,195.5 | 3,224 |
| 09/10/2014 | 3,210 | 3,255.5 | 3,199.5 | 3,215 |
| 09/11/2014 | 3,219 | 3,224.93 | 3,191 | 3,204 |
| 09/12/2014 | 3,205 | 3,243 | 3,163.83 | 3,205 |
| 09/15/2014 | 3,201 | 3,249 | 3,184.5 | 3,235 |
| 09/16/2014 | 3,230 | 3,242.5 | 3,202 | 3,231.5 |
| 09/17/2014 | 3,264 | 3,274 | 3,232 | 3,239.5 |
| 09/18/2014 | 3,229.5 | 3,248 | 3,202 | 3,229.5 |
| 09/19/2014 | 3,215 | 3,220 | 3,167.5 | 3,179 |
| 09/22/2014 | 3,130.5 | 3,130.5 | 3,052 | 3,058.5 |
| 09/23/2014 | 3,109.5 | 3,116.5 | 3,057 | 3,108 |
| 09/24/2014 | 3,160 | 3,185 | 3,119.5 | 3,182.5 |
| 09/25/2014 | 3,165 | 3,168.5 | 3,090 | 3,105 |
| 09/26/2014 | 3,104.5 | 3,129.5 | 3,070.92 | 3,090 |
| 09/29/2014 | 3,063 | 3,069.5 | 3,025.5 | 3,051 |
| 09/30/2014 | 3,054 | 3,072.92 | 3,018 | 3,031.5 |
| 10/01/2014 | 3,033.5 | 3,044 | 3,010 | 3,020 |
| 10/02/2014 | 3,021 | 3,029.5 | 2,950 | 2,988 |
| 10/03/2014 | 3,013.5 | 3,021.5 | 2,926.5 | 2,949.5 |
| 10/06/2014 | 2,955 | 3,022 | 2,935.5 | 2,997 |
| 10/07/2014 | 3,180 | 3,188.4 | 2,940 | 3,020.5 |
| 10/08/2014 | 3,040 | 3,042.5 | 2,969.25 | 2,989 |
| 10/09/2014 | 3,065 | 3,083.5 | 3,003.08 | 3,053 |
| 10/10/2014 | 3,000.5 | 3,015.5 | 2,955.5 | 2,965 |
| 10/13/2014 | 2,980 | 3,100 | 2,965.7 | 3,090 |
| 10/14/2014 | 3,195 | 3,195 | 3,133.67 | 3,163.5 |
| 10/15/2014 | 3,164 | 3,200 | 3,043.1 | 3,072.5 |
| 10/16/2014 | 3,125 | 3,140 | 3,011.5 | 3,083 |
| 10/17/2014 | 3,092.5 | 3,119 | 3,040 | 3,099 |
| 10/20/2014 | 3,105 | 3,120.5 | 3,073.5 | 3,079 |
| 10/21/2014 | 3,085 | 3,155 | 3,070.5 | 3,140 |
| 10/22/2014 | 3,149 | 3,149 | 3,074.3 | 3,089.5 |
| 10/23/2014 | 3,062 | 3,124.35 | 3,013.5 | 3,061.5 |
| 10/24/2014 | 3,046.5 | 3,057.37 | 3,000 | 3,012.5 |
| 10/27/2014 | 3,038.5 | 3,052.5 | 2,957 | 2,987 |
| 10/28/2014 | 3,006 | 3,035.5 | 2,997 | 3,023.5 |
| 10/29/2014 | 3,050 | 3,065.92 | 2,980 | 2,986.5 |
| 10/30/2014 | 3,008 | 3,008 | 2,915.5 | 2,946.5 |
| 10/31/2014 | 3,020 | 3,024.63 | 2,927.5 | 2,971.5 |
| 11/03/2014 | 2,958.5 | 3,011.5 | 2,943.5 | 2,969 |
| 11/04/2014 | 2,953 | 2,990.5 | 2,935.5 | 2,956.5 |
| 11/05/2014 | 2,963 | 2,994.5 | 2,934 | 2,988 |
| 11/06/2014 | 2,950 | 2,988 | 2,942 | 2,967.5 |
| 11/07/2014 | 2,992 | 3,056 | 2,991 | 3,039 |
| 11/10/2014 | 3,049 | 3,084.5 | 2,998.5 | 3,024 |
| 11/11/2014 | 3,010 | 3,010 | 2,937 | 2,986 |
| 11/12/2014 | 2,970 | 3,027 | 2,960.59 | 3,021 |
| 11/13/2014 | 3,020 | 3,058 | 3,006.78 | 3,044.5 |
| 11/14/2014 | 3,040 | 3,047.5 | 2,981.5 | 3,040 |
| 11/17/2014 | 3,031 | 3,087.5 | 3,025.28 | 3,058 |
| 11/18/2014 | 3,025 | 3,057.5 | 2,996.5 | 3,004 |
| 11/19/2014 | 2,946.5 | 2,967.5 | 2,920 | 2,942 |
| 11/20/2014 | 2,886 | 2,974.8 | 2,814.5 | 2,865 |
| 11/21/2014 | 2,877.5 | 3,057.02 | 2,827.76 | 3,042 |
| 11/24/2014 | 3,024.5 | 3,024.5 | 2,967 | 2,976.5 |
| 11/25/2014 | 2,965 | 2,996 | 2,929 | 2,986 |
| 11/26/2014 | 2,995.5 | 3,036.04 | 2,980 | 3,002 |
| 11/27/2014 | 3,013 | 3,062.5 | 3,000.5 | 3,012 |
| 11/28/2014 | 3,036 | 3,059.5 | 2,969 | 2,992.5 |
| 12/01/2014 | 2,870 | 2,992.5 | 2,855 | 2,956 |
| 12/02/2014 | 2,957 | 3,024.5 | 2,940 | 2,977 |
| 12/03/2014 | 2,970 | 3,043.24 | 2,963 | 3,011 |
| 12/04/2014 | 3,011 | 3,030 | 2,876.81 | 2,933.5 |
| 12/05/2014 | 2,895.5 | 2,931.5 | 2,876.5 | 2,898 |
| 12/08/2014 | 2,880 | 2,920 | 2,863.5 | 2,883 |
| 12/09/2014 | 2,826 | 2,906.5 | 2,791 | 2,849.5 |
| 12/10/2014 | 2,847 | 2,861.5 | 2,797.5 | 2,797.5 |
| 12/11/2014 | 2,785.5 | 2,813 | 2,721.27 | 2,748 |
| 12/12/2014 | 2,706.5 | 2,732 | 2,680 | 2,682.5 |
| 12/15/2014 | 2,666.5 | 2,728 | 2,613 | 2,616.5 |
| 12/16/2014 | 2,617 | 2,729.5 | 2,600 | 2,727 |
| 12/17/2014 | 2,675 | 2,838.5 | 2,651.18 | 2,801.5 |
| 12/18/2014 | 2,857 | 2,857 | 2,762.96 | 2,813 |
| 12/19/2014 | 2,841.5 | 2,888.5 | 2,808 | 2,872 |
| 12/22/2014 | 2,891.5 | 2,943.5 | 2,851.5 | 2,862.5 |
| 12/23/2014 | 2,840 | 2,907.5 | 2,814.1 | 2,894.5 |
| 12/24/2014 | 2,885 | 2,896 | 2,851 | 2,887.5 |
| 12/29/2014 | 2,925 | 2,987 | 2,920 | 2,966 |
| 12/30/2014 | 2,945 | 3,007 | 2,936.5 | 2,993.5 |
| 12/31/2014 | 2,972.5 | 3,008 | 2,958 | 3,000 |