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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,620.1245
CLOSE 2,615.0158

Low

LOW 1,843

High

HIGH 3,280
DATEOPENHIGHLOWCLOSE
01/02/20153,0183,029.52,9452,970
01/05/20152,9722,9902,8702,883.5
01/06/20152,899.52,975.52,8732,944.5
01/07/20152,9522,982.52,9192,962.5
01/08/20153,0153,0392,986.853,027.5
01/09/20153,015.53,0212,9622,985
01/12/20152,9923,0002,882.52,924.5
01/13/20152,9122,928.52,8932,920
01/14/20152,8122,8152,7462,804.5
01/15/20152,8252,849.52,7162,842.5
01/16/20152,8192,8952,7862,888.5
01/19/20152,8882,8912,8152,856
01/20/20152,8602,885.52,808.52,885.5
01/21/20152,8932,924.52,851.52,924.5
01/22/20152,944.53,0092,934.442,966.5
01/23/20152,981.52,982.172,867.52,883
01/26/20152,8122,966.52,7952,887.5
01/27/20152,8812,9252,840.52,872.5
01/28/20152,9022,913.52,8642,894.5
01/29/20152,8872,926.52,864.52,886
01/30/20152,928.52,9592,873.52,925
02/02/20152,9102,9632,873.52,961
02/03/20153,0103,0802,973.733,076
02/04/20153,079.53,1313,0183,053.5
02/05/20153,0343,1013,001.253,080.5
02/06/20153,0683,074.53,020.53,028.5
02/09/20153,0303,1033,017.53,095
02/10/20153,0983,1002,980.52,992.5
02/11/20153,0103,071.42,932.52,971.5
02/12/20153,0103,0982,9883,039.5
02/13/20153,0903,1623,0823,151.5
02/16/20153,151.53,178.53,1263,163.5
02/17/20153,133.53,2533,1073,180
02/18/20153,193.53,274.673,120.373,201.5
02/19/20153,1803,2413,161.913,220
02/20/20153,208.53,2803,195.643,237.5
02/23/20153,183.53,2173,1393,150.5
02/24/20153,1533,237.413,097.693,193.5
02/25/20153,1953,232.53,156.53,170.5
02/26/20153,1873,2503,174.53,192
02/27/20153,1903,203.53,1503,192
03/02/20153,2443,248.233,133.53,154
03/03/20153,1463,192.473,115.53,135
03/04/20153,124.53,1333,0523,073.5
03/05/20152,9953,0202,9412,985
03/06/20152,970.52,9732,908.52,917.5
03/09/20152,916.52,917.52,860.52,910.5
03/10/20152,8902,894.52,829.52,830
03/11/20152,8322,8552,811.52,844
03/12/20152,8702,921.52,852.52,857
03/13/20152,8542,873.52,796.52,809.5
03/16/20152,8252,855.542,8122,848
03/17/20152,8602,910.242,853.752,873.5
03/18/20152,851.52,8652,817.52,830.5
03/19/20152,8552,8932,824.832,845.5
03/20/20152,854.52,918.52,820.52,914.5
03/23/20152,924.52,953.52,812.952,942.5
03/24/20152,9152,943.252,8772,884
03/25/20152,8982,945.872,779.452,926
03/26/20152,9012,975.52,861.52,877
03/27/20152,864.52,873.062,778.132,809.5
03/30/20152,8222,859.52,721.192,816.5
03/31/20152,857.52,8742,7722,772
04/01/20152,7802,812.52,752.52,762
04/02/20152,7522,788.952,739.52,751
04/07/20152,7952,865.22,7702,862
04/08/20152,9252,941.462,8472,853.5
04/09/20152,8202,8742,7622,852.5
04/10/20152,8642,8812,807.52,837
04/13/20152,8132,8472,7692,814
04/14/20152,8002,9032,790.32,892.5
04/15/20152,8702,9462,857.52,912
04/16/20152,901.52,9122,8392,842
04/17/20152,820.52,869.52,780.52,801
04/20/20152,806.52,883.52,796.392,874
04/21/20152,8602,861.52,7982,812
04/22/20152,835.52,8662,813.132,863.5
04/23/20152,8732,960.52,813.132,958
04/24/20152,974.53,0402,949.53,003.5
04/27/20153,0653,0722,968.53,014
04/28/20152,990.53,013.52,9572,979.5
04/29/20152,9392,945.52,894.52,915.5
04/30/20152,915.52,923.52,848.52,885
05/01/20152,9353,0432,9282,997
05/05/20153,0003,0502,953.813,011
05/06/20153,0063,0362,981.53,008
05/07/20152,9803,0002,9502,967.5
05/08/20152,9683,015.52,9502,998.5
05/11/20152,9903,061.52,970.53,030
05/12/20153,004.53,0562,9592,995
05/13/20152,993.53,033.52,964.52,978.5
05/14/20152,9492,9772,916.52,955
05/15/20152,976.52,9902,916.52,930.5
05/18/20152,9212,969.52,918.132,925
05/19/20152,9272,9352,8332,847
05/20/20152,8252,893.52,806.52,867
05/21/20152,8852,9272,865.52,873.5
05/22/20152,8782,932.992,8662,902.5
05/26/20152,9402,959.52,859.52,874.5
05/27/20152,8752,8972,8552,881
05/28/20152,871.52,884.292,835.52,884
05/29/20152,8842,899.52,842.52,856
06/01/20152,856.52,8822,826.52,834.5
06/02/20152,844.52,9232,818.52,902
06/03/20152,9152,917.52,864.132,881.5
06/04/20152,8702,880.52,8312,850
06/05/20152,847.52,8942,825.52,852.5
06/08/20152,8502,8552,8102,818.5
06/09/20152,8102,832.62,753.52,781
06/10/20152,7792,8572,7762,841.5
06/11/20152,8502,886.52,818.52,839
06/12/20152,8272,8562,811.442,831.5
06/15/20152,8152,840.52,790.52,806.5
06/16/20152,760.52,7822,7382,745.5
06/17/20152,744.52,7502,708.52,722.5
06/18/20152,7022,7762,6942,749.5
06/19/20152,7342,764.882,722.52,732
06/22/20152,757.52,845.712,719.962,770
06/23/20152,7682,782.172,729.52,758.5
06/24/20152,7752,804.72,774.52,780.5
06/25/20152,7592,784.52,7272,733
06/26/20152,716.52,7462,6782,708.5
06/29/20152,675.52,714.52,669.442,691.5
06/30/20152,691.52,6962,6142,614
07/01/20152,6352,6582,608.52,621
07/02/20152,600.52,667.52,5902,633
07/03/20152,612.52,6262,5762,606
07/06/20152,5602,5912,5452,578
07/07/20152,5772,578.52,4812,492.5
07/08/20152,4582,513.52,4382,484.5
07/09/20152,520.52,5602,5012,528.5
07/10/20152,6002,6102,501.552,539.5
07/13/20152,5552,600.52,5042,600.5
07/14/20152,6092,6172,5752,580.5
07/15/20152,5902,642.182,571.52,597
07/16/20152,606.52,6462,568.52,622.5
07/17/20152,616.52,6262,580.52,593
07/20/20152,597.52,6092,5772,591
07/21/20152,5852,6102,5622,597
07/22/20152,5402,550.52,489.682,502.5
07/23/20152,499.52,528.52,473.52,488
07/24/20152,4952,513.52,3772,400.5
07/27/20152,4142,4402,3732,394
07/28/20152,4002,433.162,383.52,406
07/29/20152,4352,4632,407.52,454
07/30/20152,4632,4782,4332,456.5
07/31/20152,4692,4922,425.52,486.5
08/03/20152,4762,4802,402.52,432.5
08/04/20152,432.52,4982,4162,470.5
08/05/20152,5002,5942,491.52,567.5
08/06/20152,6162,6232,5412,575.5
08/07/20152,5742,629.52,5622,587.5
08/10/20152,5812,6352,545.52,635
08/11/20152,5882,640.52,548.52,553.5
08/12/20152,495.52,5852,4672,554.5
08/13/20152,509.52,543.52,447.52,459
08/14/20152,463.52,4992,434.52,462.5
08/17/20152,4592,474.52,425.52,445
08/18/20152,4202,445.52,387.52,412
08/19/20152,414.52,425.52,311.52,323
08/20/20152,310.52,3862,3102,361
08/21/20152,3312,3782,3122,315
08/24/20152,2092,240.52,107.782,154.5
08/25/20152,2102,3002,188.52,244.5
08/26/20152,2302,2702,183.792,200
08/27/20152,255.52,3662,234.52,349
08/28/20152,3842,403.52,323.52,388
09/01/20152,3512,3752,2462,271
09/02/20152,288.52,3302,2572,266.5
09/03/20152,2842,376.52,2842,341
09/04/20152,3212,3522,227.52,235
09/07/20152,285.52,2942,241.52,251
09/08/20152,270.52,316.52,2702,309.5
09/09/20152,380.52,4202,358.52,377.5
09/10/20152,3602,401.52,3162,365
09/11/20152,386.52,446.52,376.52,383
09/14/20152,394.52,4502,3592,397.5
09/15/20152,3802,402.52,319.52,388.5
09/16/20152,4022,415.52,327.52,395.5
09/17/20152,407.52,437.52,338.52,341.5
09/18/20152,3302,361.52,2352,299.5
09/21/20152,2852,3232,269.822,274.5
09/22/20152,2682,2732,1542,194
09/23/20152,189.52,2632,177.52,222
09/24/20152,212.52,2542,1772,185.5
09/25/20152,222.52,2562,1992,217
09/28/20152,220.52,220.52,100.52,111
09/29/20152,096.52,168.52,090.52,149.5
09/30/20152,2302,233.52,180.52,210
10/01/20152,2612,2832,205.52,220
10/02/20152,2192,2592,1952,242
10/05/20152,3002,321.52,2872,315.5
10/06/20152,332.52,334.52,283.52,314
10/07/20152,4002,5382,387.562,487
10/08/20152,459.52,5232,433.52,520
10/09/20152,554.52,6212,5522,599.5
10/12/20152,6052,613.52,5192,537
10/13/20152,5492,5502,4882,522.5
10/14/20152,4952,575.52,4782,528
10/15/20152,5562,591.52,511.52,513
10/16/20152,5302,5352,4802,492.5
10/19/20152,4752,4862,433.52,440
10/20/20152,422.52,4372,3902,428
10/21/20152,4262,465.52,380.52,426
10/22/20152,4302,481.52,405.52,468.5
10/23/20152,4912,5552,441.52,506.5
10/26/20152,4932,5312,464.52,487.5
10/27/20152,4702,478.52,4192,432.5
10/28/20152,4002,428.52,3482,415
10/29/20152,3752,3752,322.52,357.5
10/30/20152,351.52,398.52,340.32,358.5
11/02/20152,3342,3702,303.52,321.5
11/03/20152,3262,347.52,278.52,347.5
11/04/20152,369.52,4342,367.52,370.5
11/05/20152,3502,363.52,284.52,299
11/06/20152,329.52,3522,2572,282
11/09/20152,276.52,3462,265.52,291
11/10/20152,3082,3242,257.52,318.5
11/11/20152,3202,358.52,286.52,307
11/12/20152,3152,348.52,235.52,238
11/13/20152,2402,2832,2242,244
11/16/20152,233.52,3022,2152,221
11/17/20152,2452,288.52,204.52,214
11/18/20152,2002,272.52,190.52,260.5
11/19/20152,2832,328.52,2772,290
11/20/20152,2962,331.52,276.52,296
11/23/20152,2702,3252,2392,280
11/24/20152,265.52,2942,2302,274
11/25/20152,271.52,291.52,227.52,249.5
11/26/20152,2462,3002,237.52,271
11/27/20152,2502,2502,182.522,199
11/30/20152,1902,2212,1512,208.5
12/01/20152,2222,2422,195.52,214.5
12/02/20152,2202,231.52,1742,188.5
12/03/20152,1802,1802,1142,114
12/04/20152,1002,145.52,063.52,081
12/07/20152,080.52,102.52,0562,066
12/08/20152,0202,0501,8931,893
12/09/20151,9452,001.261,8721,966.5
12/10/20151,9752,032.51,945.51,971
12/11/20151,971.52,005.51,8711,885.5
12/14/20151,8921,9201,8431,848
12/15/20151,8701,9101,8601,879.5
12/16/20151,8901,937.51,871.51,899.5
12/17/20151,9201,9331,8591,859
12/18/20151,8521,891.51,8481,862.5
12/21/20151,8531,9381,8531,863
12/22/20151,8751,902.51,873.51,898.5
12/23/20151,940.52,0251,940.52,014.5
12/24/20152,0182,032.461,986.52,006.5
12/29/20152,0102,014.51,9521,978
12/30/20151,9661,9891,941.51,959
12/31/20151,9591,981.51,9591,979.5