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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,314.9941
CLOSE 2,317.0277

Low

LOW 1,557

High

HIGH 3,340.5
DATEOPENHIGHLOWCLOSE
01/04/20161,9601,9601,892.51,902.5
01/05/20161,9261,970.51,897.51,939.5
01/06/20161,9261,9271,8201,846.5
01/07/20161,7801,801.51,7401,784.5
01/08/20161,8151,8311,7391,739
01/11/20161,723.51,7581,6931,697
01/12/20161,682.51,730.51,637.51,652
01/13/20161,671.51,738.51,665.681,683.5
01/14/20161,6721,755.51,652.51,735
01/15/20161,7141,7241,6361,643.5
01/18/20161,629.51,6701,611.51,632.5
01/19/20161,6771,7261,647.51,657
01/20/20161,610.51,6171,5571,577.5
01/21/20161,593.51,680.51,576.51,672
01/22/20161,711.51,7421,637.51,653.5
01/25/20161,6671,669.51,594.51,609
01/26/20161,5841,693.51,570.51,688.5
01/27/20161,670.51,7171,646.51,717
01/28/20161,704.51,7651,684.51,700
01/29/20161,7311,742.51,651.51,714
02/01/20161,7201,724.51,646.51,696
02/02/20161,668.51,6771,5891,617.5
02/03/20161,616.51,706.031,6071,685
02/04/20161,7801,891.51,747.51,858
02/05/20161,8511,8861,7661,818
02/08/20161,8501,8931,7931,840.5
02/09/20161,822.51,830.51,7051,751
02/10/20161,7711,788.51,732.51,765
02/11/20161,7151,732.51,604.51,705
02/12/20161,705.51,8511,701.51,847.5
02/15/20161,8721,8981,800.51,851
02/16/20161,888.51,926.51,813.51,852
02/17/20161,869.51,953.51,853.51,951
02/18/20161,9401,9431,868.51,888.5
02/19/20161,868.51,911.51,848.51,891.5
02/22/20161,9652,065.51,9362,051
02/23/20162,029.52,045.51,9791,988
02/24/20161,972.51,976.981,8691,874
02/25/20161,8501,8661,7951,806.5
02/26/20161,8361,919.591,835.51,860.5
02/29/20161,834.51,9141,8161,904
03/01/20161,891.51,988.51,8841,940
03/02/20161,9602,015.161,953.52,007.5
03/03/20162,032.52,107.51,985.52,012
03/04/20162,0502,134.52,037.52,130
03/07/20162,1562,2622,0852,237
03/08/20162,1582,1582,0152,026
03/09/20162,0162,0481,979.52,030.5
03/10/20162,035.52,072.51,955.51,957
03/11/20162,0002,0271,959.52,000
03/14/20162,0182,0811,9662,001.5
03/15/20161,9331,941.51,898.51,921.5
03/16/20161,927.51,9591,9111,929.5
03/17/20161,9982,0481,9922,034
03/18/20162,040.52,0672,004.122,015
03/21/20161,9992,0361,9802,014
03/22/20162,006.52,010.51,9521,993
03/23/20161,9992,0091,9461,969
03/24/20161,9271,9451,8771,937.5
03/29/20161,9451,9511,8451,863
03/30/20161,9002,001.51,9001,973
03/31/20161,9521,9841,9151,955.5
04/01/20161,9431,9881,9091,943
04/04/20161,950.52,0081,939.221,975.5
04/05/20161,9341,939.221,8911,927.5
04/06/20161,9401,9671,8921,934.5
04/07/20161,9561,976.51,9101,917.5
04/08/20161,936.51,9931,933.51,987.5
04/11/20162,0002,044.51,9842,030.5
04/12/20162,0502,108.52,0502,086.5
04/13/20162,157.52,2452,147.542,245
04/14/20162,241.52,286.52,2032,242.5
04/15/20162,2362,260.152,1922,230.5
04/18/20162,1872,2732,1682,268.5
04/19/20162,3202,3452,258.52,333
04/20/20162,3602,4312,338.52,423.5
04/21/20162,450.52,487.52,363.52,404.5
04/22/20162,3332,357.52,311.82,334.5
04/25/20162,3152,3152,2252,237.5
04/26/20162,2012,236.52,1752,220.5
04/27/20162,1782,244.52,163.52,234
04/28/20162,227.52,332.52,2232,329.5
04/29/20162,3002,3552,2822,300.5
05/03/20162,2332,248.52,1362,154.5
05/04/20162,1152,144.52,092.52,102
05/05/20162,1132,142.52,079.52,114.5
05/06/20162,0992,1422,0512,133.5
05/09/20162,0652,0651,954.51,964.5
05/10/20161,975.52,0181,938.52,001
05/11/20162,006.52,050.51,999.52,031.5
05/12/20162,0252,0341,953.51,972
05/13/20161,948.51,9991,9291,992
05/16/20161,9802,048.51,9802,012
05/17/20162,031.52,0711,9892,034
05/18/20162,0082,0101,949.51,993.5
05/19/20161,9301,9421,885.51,939.5
05/20/20161,966.51,9991,9521,952.5
05/23/20161,9401,9501,910.51,944
05/24/20161,9351,9871,9261,963
05/25/20161,9922,0051,950.51,982.5
05/26/20162,010.52,0351,958.51,969
05/27/20161,9822,0181,943.51,964
05/31/20161,9772,010.911,932.51,942.5
06/01/20161,928.51,9301,858.51,868
06/02/20161,8751,8901,8531,865.5
06/03/20161,883.51,9121,876.51,895
06/06/20161,970.52,0321,9642,015.5
06/07/20162,032.52,0772,0012,014
06/08/20162,0092,064.52,008.812,040
06/09/20162,0402,0601,9611,967.5
06/10/20161,9601,973.51,922.341,942
06/13/20161,922.51,964.51,922.51,951.5
06/14/20161,933.51,957.51,8911,895.5
06/15/20161,911.51,9931,911.51,969.5
06/16/20161,938.51,9621,9261,955
06/17/20161,9602,0181,9582,005.5
06/20/20162,0542,0552,013.52,040.5
06/21/20162,003.52,043.51,9902,031.5
06/22/20162,0582,0862,021.52,067.5
06/23/20162,0712,1272,051.52,090
06/24/20161,9322,1191,9322,077.5
06/27/20162,1052,125.922,0612,085.5
06/28/20162,1342,166.52,0252,132.5
06/29/20162,1662,216.52,1502,216.5
06/30/20162,214.52,2962,1792,294
07/01/20162,3132,351.52,2862,345
07/04/20162,3922,4072,3542,356
07/05/20162,351.52,3682,2922,326.5
07/06/20162,318.52,3962,270.52,330
07/07/20162,361.52,394.452,3342,340
07/08/20162,377.52,4052,3412,368
07/11/20162,4162,4622,411.52,445
07/12/20162,4452,497.52,432.52,486.5
07/13/20162,4852,5432,460.52,460.5
07/14/20162,489.52,5432,480.52,490.5
07/15/20162,4902,496.52,4452,469.5
07/18/20162,4252,4692,410.732,462.5
07/19/20162,4402,4402,3552,377
07/20/20162,3462,3552,2982,339
07/21/20162,3552,405.52,3522,377
07/22/20162,369.52,383.52,324.52,363
07/25/20162,372.52,394.52,331.52,350.5
07/26/20162,371.52,4262,3702,423
07/27/20162,4452,4932,4382,456.5
07/28/20162,475.52,507.52,415.982,460.5
07/29/20162,4502,466.52,417.52,461.5
08/01/20162,4842,519.52,4752,486
08/02/20162,4402,496.52,4212,441.5
08/03/20162,4522,4622,403.52,423
08/04/20162,3992,441.52,3742,420.5
08/05/20162,472.52,5172,456.52,484.5
08/08/20162,5112,562.52,4572,525.5
08/09/20162,528.52,5422,507.732,525
08/10/20162,5202,536.42,492.52,501
08/11/20162,484.52,5162,4452,489
08/12/20162,4942,509.52,401.52,409
08/15/20162,4022,442.52,3972,435.5
08/16/20162,4422,5222,4422,486.5
08/17/20162,4842,4972,411.672,436.5
08/18/20162,4662,4922,4592,465
08/19/20162,4702,4732,4202,446
08/22/20162,4352,4352,365.52,386.5
08/23/20162,4002,454.52,386.792,450
08/24/20162,4342,4372,3802,390
08/25/20162,3752,398.52,3362,389
08/26/20162,404.52,471.52,401.52,467.5
08/30/20162,397.52,409.52,3452,350.5
08/31/20162,3142,3312,281.52,301
09/01/20162,3152,3392,2742,299
09/02/20162,318.52,3472,2872,327
09/05/20162,3402,370.52,318.52,327
09/06/20162,332.52,3562,3132,323
09/07/20162,3302,336.52,2962,334
09/08/20162,3372,3872,3262,369.5
09/09/20162,365.52,3982,3372,350
09/12/20162,292.52,3052,2562,294.5
09/13/20162,2912,3182,253.52,257
09/14/20162,2732,3202,2632,277
09/15/20162,2702,3012,2582,297
09/16/20162,280.52,302.52,260.52,279.5
09/19/20162,305.52,365.52,305.52,359
09/20/20162,3662,3982,353.52,360
09/21/20162,390.52,424.082,368.382,411
09/22/20162,524.52,524.52,434.812,490
09/23/20162,4502,5212,449.52,519
09/26/20162,5102,5252,4732,483.5
09/27/20162,500.52,5152,434.52,460
09/28/20162,4902,545.52,4822,525.5
09/29/20162,596.52,6352,575.52,634
09/30/20162,5842,614.632,5602,574.5
10/03/20162,5612,6182,5612,606.5
10/04/20162,6222,685.52,592.072,619
10/05/20162,612.52,642.52,590.52,640.5
10/06/20162,6472,6472,605.52,619.5
10/07/20162,6452,7172,613.682,676.5
10/10/20162,692.52,7362,6772,732.5
10/11/20162,7442,8002,673.52,679.5
10/12/20162,704.52,7192,656.52,707.5
10/13/20162,6002,6232,550.052,576
10/14/20162,652.52,664.642,593.12,596
10/17/20162,607.52,6232,581.52,588.5
10/18/20162,616.52,654.52,6092,615.5
10/19/20162,6202,6372,5922,623.5
10/20/20162,6352,662.52,588.52,618.5
10/21/20162,6252,677.52,6162,668.5
10/24/20162,6952,734.52,6712,675.5
10/25/20162,7212,818.52,7212,796
10/26/20162,7682,7912,7562,791
10/27/20162,7632,8062,7522,796.5
10/28/20162,8012,8322,771.52,831.5
10/31/20162,8222,856.52,818.832,839.5
11/01/20162,8632,8902,833.52,844
11/02/20162,816.52,845.52,7972,830
11/03/20162,792.52,815.572,764.52,788.5
11/04/20162,7652,792.062,709.52,727.5
11/07/20162,7982,836.52,7972,825
11/08/20162,8362,878.52,818.822,872
11/09/20162,7983,069.422,7753,068.5
11/10/20163,1553,2173,121.53,147.5
11/11/20163,1513,172.53,0283,069
11/14/20163,1123,1803,0713,145.5
11/15/20163,0953,098.882,982.53,004
11/16/20163,0243,0472,963.232,963.5
11/17/20162,9903,0222,9683,021
11/18/20162,9762,9812,9192,934
11/21/20162,982.53,000.52,939.52,969.5
11/22/20163,0853,0853,0383,073
11/23/20163,1253,138.53,021.53,099.5
11/24/20163,1003,1183,065.53,103
11/25/20163,1903,1903,096.53,113
11/28/20163,1493,158.583,095.53,140
11/29/20163,1003,1003,0293,067
11/30/20162,9983,079.952,9522,990
12/01/20163,024.53,050.52,946.53,028
12/02/20163,0003,023.52,934.53,005.5
12/05/20163,033.53,085.52,954.743,054
12/06/20163,044.53,044.52,982.53,021.5
12/07/20163,1133,240.753,1133,221.5
12/08/20163,2503,340.53,202.53,294
12/09/20163,3153,3153,221.873,223.5
12/12/20163,2403,2763,2203,245
12/13/20163,1903,2323,134.53,171
12/14/20163,1733,217.53,1373,167.5
12/15/20163,1383,142.53,0393,088.5
12/16/20163,0943,130.53,0623,091.5
12/19/20163,0683,088.243,0253,050
12/20/20163,0543,098.53,019.53,093.5
12/21/20163,1123,115.53,0423,111.5
12/22/20163,094.53,095.53,0573,081
12/23/20163,0503,085.53,0423,064
12/28/20163,1433,1903,118.53,166.5
12/29/20163,127.53,1903,127.53,150
12/30/20163,1373,1593,1193,158.5