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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,411.0655
CLOSE 3,411.871
Low
LOW 2,882.5
High
HIGH 3,942
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 3,168.5 | 3,193.5 | 3,128.5 | 3,136.5 |
| 01/04/2017 | 3,150.5 | 3,153 | 3,050 | 3,110 |
| 01/05/2017 | 3,150 | 3,150 | 3,067 | 3,110.5 |
| 01/06/2017 | 3,100 | 3,118 | 3,070.5 | 3,095 |
| 01/09/2017 | 3,131 | 3,140.5 | 3,094 | 3,133 |
| 01/10/2017 | 3,175 | 3,310.36 | 3,173 | 3,293.5 |
| 01/11/2017 | 3,296 | 3,375.5 | 3,181.14 | 3,346 |
| 01/12/2017 | 3,367.5 | 3,468.5 | 3,366 | 3,404.5 |
| 01/13/2017 | 3,393 | 3,452.99 | 3,361 | 3,417.5 |
| 01/16/2017 | 3,460 | 3,498 | 3,424.5 | 3,488 |
| 01/17/2017 | 3,462.5 | 3,474.5 | 3,405.44 | 3,410.5 |
| 01/18/2017 | 3,400 | 3,499 | 3,400 | 3,499 |
| 01/19/2017 | 3,464 | 3,514.04 | 3,437.05 | 3,458.5 |
| 01/20/2017 | 3,416.5 | 3,471.98 | 3,385 | 3,450 |
| 01/23/2017 | 3,407 | 3,478.5 | 3,391.32 | 3,474.5 |
| 01/24/2017 | 3,550 | 3,643 | 3,399.31 | 3,615 |
| 01/25/2017 | 3,661 | 3,685 | 3,540.6 | 3,575 |
| 01/26/2017 | 3,620 | 3,650.85 | 3,523.5 | 3,533.5 |
| 01/27/2017 | 3,525 | 3,591.5 | 3,525 | 3,567.5 |
| 01/30/2017 | 3,566.5 | 3,566.5 | 3,491 | 3,501 |
| 01/31/2017 | 3,506 | 3,567 | 3,491 | 3,491 |
| 02/01/2017 | 3,520 | 3,556.5 | 3,507 | 3,519.5 |
| 02/02/2017 | 3,515 | 3,545 | 3,493.18 | 3,515 |
| 02/03/2017 | 3,435.5 | 3,444 | 3,378 | 3,390.5 |
| 02/06/2017 | 3,413.5 | 3,435 | 3,359.5 | 3,385 |
| 02/07/2017 | 3,417 | 3,467 | 3,364.54 | 3,435 |
| 02/08/2017 | 3,550 | 3,565.53 | 3,347 | 3,377.5 |
| 02/09/2017 | 3,425 | 3,430.98 | 3,311.5 | 3,382 |
| 02/10/2017 | 3,460 | 3,578.5 | 3,451.5 | 3,572.5 |
| 02/13/2017 | 3,638 | 3,718.5 | 3,336.88 | 3,679.5 |
| 02/14/2017 | 3,645 | 3,679 | 3,614 | 3,640 |
| 02/15/2017 | 3,644 | 3,683 | 3,617.5 | 3,654.5 |
| 02/16/2017 | 3,661.5 | 3,661.5 | 3,615.5 | 3,647 |
| 02/17/2017 | 3,612.5 | 3,632 | 3,579 | 3,599.5 |
| 02/20/2017 | 3,647.5 | 3,656.5 | 3,588.5 | 3,646 |
| 02/21/2017 | 3,656 | 3,717.38 | 3,638.5 | 3,645.5 |
| 02/22/2017 | 3,638.5 | 3,653.5 | 3,556.5 | 3,608 |
| 02/23/2017 | 3,480 | 3,515.5 | 3,409.5 | 3,418 |
| 02/24/2017 | 3,371.5 | 3,398.5 | 3,253.5 | 3,315.5 |
| 02/27/2017 | 3,335 | 3,367 | 3,307 | 3,340.5 |
| 02/28/2017 | 3,300.5 | 3,318 | 3,275 | 3,297 |
| 03/01/2017 | 3,325 | 3,411.11 | 3,314 | 3,406 |
| 03/02/2017 | 3,470 | 3,479.5 | 3,348 | 3,354.5 |
| 03/03/2017 | 3,299 | 3,360.5 | 3,282 | 3,340 |
| 03/06/2017 | 3,314 | 3,317 | 3,260.5 | 3,270.5 |
| 03/07/2017 | 3,296 | 3,346 | 3,281 | 3,289.5 |
| 03/08/2017 | 3,285 | 3,353 | 3,251.5 | 3,261 |
| 03/09/2017 | 3,215 | 3,230.5 | 3,168 | 3,202.5 |
| 03/10/2017 | 3,200 | 3,250.5 | 3,173.5 | 3,178.5 |
| 03/13/2017 | 3,270 | 3,311 | 3,255 | 3,304.5 |
| 03/14/2017 | 3,276 | 3,320 | 3,246.5 | 3,315 |
| 03/15/2017 | 3,368.5 | 3,404 | 3,343.5 | 3,346.5 |
| 03/16/2017 | 3,479.5 | 3,542 | 3,440.5 | 3,454.5 |
| 03/17/2017 | 3,400 | 3,488 | 3,392 | 3,453.5 |
| 03/20/2017 | 3,440 | 3,470.35 | 3,427 | 3,470 |
| 03/21/2017 | 3,435 | 3,446.5 | 3,305 | 3,327 |
| 03/22/2017 | 3,261 | 3,322.5 | 3,222 | 3,309.5 |
| 03/23/2017 | 3,305 | 3,336 | 3,235.65 | 3,266.5 |
| 03/24/2017 | 3,275 | 3,305 | 3,246.5 | 3,257.5 |
| 03/27/2017 | 3,195 | 3,229 | 3,112.5 | 3,132 |
| 03/28/2017 | 3,175 | 3,235.5 | 3,146 | 3,220 |
| 03/29/2017 | 3,250 | 3,270.5 | 3,208 | 3,258.5 |
| 03/30/2017 | 3,255 | 3,290.5 | 3,238 | 3,290 |
| 03/31/2017 | 3,240 | 3,244.5 | 3,189.5 | 3,209.5 |
| 04/03/2017 | 3,233 | 3,256.5 | 3,183.5 | 3,186.5 |
| 04/04/2017 | 3,199 | 3,273 | 3,192 | 3,264.5 |
| 04/05/2017 | 3,320 | 3,336.5 | 3,263 | 3,268 |
| 04/06/2017 | 3,244 | 3,292 | 3,217.5 | 3,257.5 |
| 04/07/2017 | 3,220 | 3,255 | 3,173.5 | 3,255 |
| 04/10/2017 | 3,300 | 3,313.5 | 3,251.5 | 3,262 |
| 04/11/2017 | 3,276 | 3,343.5 | 3,245 | 3,275.5 |
| 04/12/2017 | 3,261.5 | 3,288 | 3,137 | 3,145 |
| 04/13/2017 | 3,150 | 3,150 | 3,081.94 | 3,121 |
| 04/18/2017 | 3,055 | 3,119.82 | 3,002.4 | 3,003 |
| 04/19/2017 | 3,037.5 | 3,061 | 3,014.5 | 3,030.5 |
| 04/20/2017 | 3,030 | 3,085 | 3,020.5 | 3,068 |
| 04/21/2017 | 3,176.5 | 3,185.05 | 3,053 | 3,058.5 |
| 04/24/2017 | 3,140 | 3,162 | 3,095.5 | 3,112.5 |
| 04/25/2017 | 3,080 | 3,133 | 3,070.5 | 3,099.5 |
| 04/26/2017 | 3,110 | 3,126 | 3,060.5 | 3,112 |
| 04/27/2017 | 3,087 | 3,089.5 | 3,010 | 3,030 |
| 04/28/2017 | 3,061 | 3,094.5 | 3,059.5 | 3,062 |
| 05/02/2017 | 3,084 | 3,099.06 | 3,019 | 3,046 |
| 05/03/2017 | 3,030 | 3,033 | 2,949.72 | 2,962.5 |
| 05/04/2017 | 2,945 | 2,962.5 | 2,886 | 2,910 |
| 05/05/2017 | 2,899 | 2,989 | 2,882.5 | 2,979 |
| 05/08/2017 | 2,965 | 2,965 | 2,901.5 | 2,935 |
| 05/09/2017 | 2,948.5 | 2,995 | 2,931.5 | 2,968.5 |
| 05/10/2017 | 2,985 | 2,997.5 | 2,960 | 2,978 |
| 05/11/2017 | 2,991 | 3,046.5 | 2,978.5 | 2,990 |
| 05/12/2017 | 3,005.5 | 3,011 | 2,955 | 2,970 |
| 05/15/2017 | 3,000 | 3,033 | 2,966.02 | 3,019.5 |
| 05/16/2017 | 3,020 | 3,110.5 | 2,993.5 | 3,100.5 |
| 05/17/2017 | 3,125.5 | 3,157.5 | 3,073 | 3,095.5 |
| 05/18/2017 | 3,102 | 3,105 | 3,031.5 | 3,101.5 |
| 05/19/2017 | 3,150 | 3,178 | 3,075.05 | 3,167.5 |
| 05/22/2017 | 3,190 | 3,228.5 | 3,185.5 | 3,211 |
| 05/23/2017 | 3,184 | 3,232.5 | 3,163.95 | 3,192.5 |
| 05/24/2017 | 3,088.5 | 3,218.7 | 3,042 | 3,175.5 |
| 05/25/2017 | 3,196.5 | 3,212 | 3,126.5 | 3,165.5 |
| 05/26/2017 | 3,170 | 3,212.5 | 3,158.5 | 3,190 |
| 05/30/2017 | 3,168.5 | 3,195 | 3,158.5 | 3,183 |
| 05/31/2017 | 3,159.5 | 3,183.5 | 3,101.26 | 3,102.5 |
| 06/01/2017 | 3,091 | 3,146 | 3,080.5 | 3,143 |
| 06/02/2017 | 3,159 | 3,161 | 3,107.5 | 3,156 |
| 06/05/2017 | 3,151.5 | 3,152.5 | 3,105 | 3,113 |
| 06/06/2017 | 3,112.5 | 3,148.5 | 3,084.2 | 3,148.5 |
| 06/07/2017 | 3,148 | 3,202 | 3,111.16 | 3,166.5 |
| 06/08/2017 | 3,167 | 3,228.5 | 3,159 | 3,224 |
| 06/09/2017 | 3,267 | 3,297.5 | 3,103.67 | 3,264.5 |
| 06/12/2017 | 3,247.5 | 3,288.18 | 3,222 | 3,246 |
| 06/13/2017 | 3,240 | 3,247.5 | 3,206.5 | 3,217.5 |
| 06/14/2017 | 3,214.5 | 3,235.5 | 3,142.5 | 3,142.5 |
| 06/15/2017 | 3,122 | 3,125 | 3,043.5 | 3,073 |
| 06/16/2017 | 3,084.5 | 3,124.5 | 3,044 | 3,044 |
| 06/19/2017 | 3,084.5 | 3,108 | 3,070 | 3,088 |
| 06/20/2017 | 3,091 | 3,113 | 2,994 | 3,000 |
| 06/21/2017 | 3,001 | 3,059 | 2,985.5 | 3,020 |
| 06/22/2017 | 3,013.5 | 3,044.5 | 2,970 | 3,038.5 |
| 06/23/2017 | 3,049.5 | 3,072.5 | 3,029.5 | 3,052.5 |
| 06/26/2017 | 3,066 | 3,094.5 | 3,044 | 3,057 |
| 06/27/2017 | 3,100.5 | 3,186 | 3,100.5 | 3,157 |
| 06/28/2017 | 3,162.5 | 3,207 | 3,124.5 | 3,155.5 |
| 06/29/2017 | 3,239.5 | 3,269.5 | 3,212.5 | 3,232.5 |
| 06/30/2017 | 3,237.5 | 3,301.5 | 3,223 | 3,242 |
| 07/03/2017 | 3,230 | 3,380 | 3,230 | 3,374.5 |
| 07/04/2017 | 3,310 | 3,395.5 | 3,304.5 | 3,378.5 |
| 07/05/2017 | 3,390 | 3,444 | 3,344.5 | 3,370.5 |
| 07/06/2017 | 3,338 | 3,385 | 3,325 | 3,347.5 |
| 07/07/2017 | 3,347 | 3,381 | 3,331.5 | 3,362 |
| 07/10/2017 | 3,368.5 | 3,403.5 | 3,300 | 3,398.5 |
| 07/11/2017 | 3,408 | 3,450 | 3,388.5 | 3,425.5 |
| 07/12/2017 | 3,450 | 3,466.5 | 3,412.5 | 3,453 |
| 07/13/2017 | 3,449 | 3,485 | 3,407.5 | 3,420 |
| 07/14/2017 | 3,446 | 3,475.5 | 3,421 | 3,448 |
| 07/17/2017 | 3,464.5 | 3,506.5 | 3,457 | 3,472.5 |
| 07/18/2017 | 3,449 | 3,450.5 | 3,391.5 | 3,448 |
| 07/19/2017 | 3,450.5 | 3,474 | 3,418.5 | 3,446.5 |
| 07/20/2017 | 3,445 | 3,450 | 3,370 | 3,385.5 |
| 07/21/2017 | 3,384 | 3,407.5 | 3,348.5 | 3,353 |
| 07/24/2017 | 3,350 | 3,367 | 3,301.5 | 3,324 |
| 07/25/2017 | 3,355 | 3,481 | 3,354 | 3,475 |
| 07/26/2017 | 3,493.5 | 3,507.5 | 3,449 | 3,460 |
| 07/27/2017 | 3,469 | 3,515.5 | 3,454.5 | 3,496 |
| 07/28/2017 | 3,454 | 3,519.5 | 3,431.5 | 3,504 |
| 07/31/2017 | 3,561 | 3,589 | 3,514.5 | 3,520 |
| 08/01/2017 | 3,540.5 | 3,543.5 | 3,478.5 | 3,502 |
| 08/02/2017 | 3,425 | 3,449.5 | 3,382 | 3,403 |
| 08/03/2017 | 3,413 | 3,489.5 | 3,368 | 3,486.5 |
| 08/04/2017 | 3,483 | 3,577 | 3,476 | 3,546 |
| 08/07/2017 | 3,571 | 3,644.5 | 3,569.5 | 3,637 |
| 08/08/2017 | 3,575 | 3,630.5 | 3,575 | 3,625 |
| 08/09/2017 | 3,601.5 | 3,628.5 | 3,574 | 3,599 |
| 08/10/2017 | 3,505.5 | 3,544 | 3,459 | 3,479.5 |
| 08/11/2017 | 3,330 | 3,395 | 3,255.5 | 3,370 |
| 08/14/2017 | 3,375 | 3,425.5 | 3,370 | 3,413 |
| 08/15/2017 | 3,382.5 | 3,397 | 3,354 | 3,375.5 |
| 08/16/2017 | 3,407 | 3,477.5 | 3,407 | 3,456 |
| 08/17/2017 | 3,463 | 3,478.5 | 3,416 | 3,429.5 |
| 08/18/2017 | 3,435 | 3,476 | 3,377.5 | 3,429.5 |
| 08/21/2017 | 3,448 | 3,486 | 3,434.5 | 3,455.5 |
| 08/22/2017 | 3,500 | 3,560.5 | 3,494.5 | 3,539.5 |
| 08/23/2017 | 3,533 | 3,624 | 3,494.5 | 3,615 |
| 08/24/2017 | 3,645 | 3,656 | 3,618 | 3,645.5 |
| 08/25/2017 | 3,649 | 3,742.5 | 3,649 | 3,661 |
| 08/29/2017 | 3,624 | 3,662 | 3,582.5 | 3,661.5 |
| 08/30/2017 | 3,691 | 3,695 | 3,648.5 | 3,679 |
| 08/31/2017 | 3,695 | 3,770 | 3,695 | 3,746.5 |
| 09/01/2017 | 3,770 | 3,784.5 | 3,752 | 3,759.5 |
| 09/04/2017 | 3,723 | 3,752.5 | 3,716 | 3,735.5 |
| 09/05/2017 | 3,746 | 3,765 | 3,684.5 | 3,695.5 |
| 09/06/2017 | 3,683 | 3,718 | 3,661 | 3,701 |
| 09/07/2017 | 3,703.5 | 3,734.5 | 3,691 | 3,715.5 |
| 09/08/2017 | 3,692.5 | 3,695 | 3,599 | 3,600.5 |
| 09/11/2017 | 3,630 | 3,685 | 3,613.5 | 3,678 |
| 09/12/2017 | 3,680 | 3,720.5 | 3,665 | 3,690.5 |
| 09/13/2017 | 3,675.5 | 3,679 | 3,607.5 | 3,624.5 |
| 09/14/2017 | 3,588.5 | 3,596 | 3,494.5 | 3,500 |
| 09/15/2017 | 3,500.5 | 3,502.5 | 3,443.5 | 3,452.5 |
| 09/18/2017 | 3,485 | 3,500 | 3,449.5 | 3,500 |
| 09/19/2017 | 3,505 | 3,528 | 3,477 | 3,518 |
| 09/20/2017 | 3,498 | 3,518 | 3,470.5 | 3,507 |
| 09/21/2017 | 3,454 | 3,483 | 3,428.5 | 3,465.5 |
| 09/22/2017 | 3,446.5 | 3,515 | 3,424.5 | 3,500 |
| 09/25/2017 | 3,492.5 | 3,493 | 3,433 | 3,436 |
| 09/26/2017 | 3,453 | 3,480.5 | 3,412.5 | 3,417 |
| 09/27/2017 | 3,460 | 3,498.5 | 3,421 | 3,424.5 |
| 09/28/2017 | 3,411.5 | 3,432.5 | 3,375.5 | 3,417 |
| 09/29/2017 | 3,454 | 3,486.5 | 3,439.5 | 3,473 |
| 10/02/2017 | 3,501 | 3,555.5 | 3,493 | 3,552.5 |
| 10/03/2017 | 3,550 | 3,601 | 3,544.5 | 3,590 |
| 10/04/2017 | 3,578.5 | 3,627 | 3,573 | 3,611.5 |
| 10/05/2017 | 3,603.5 | 3,683.5 | 3,600 | 3,676 |
| 10/06/2017 | 3,688 | 3,710 | 3,669 | 3,710 |
| 10/09/2017 | 3,690 | 3,692 | 3,621.5 | 3,627 |
| 10/10/2017 | 3,633 | 3,634.5 | 3,585.5 | 3,610 |
| 10/11/2017 | 3,605 | 3,617.5 | 3,563 | 3,569 |
| 10/12/2017 | 3,583 | 3,601.5 | 3,563.5 | 3,581 |
| 10/13/2017 | 3,599 | 3,707 | 3,593 | 3,688.5 |
| 10/16/2017 | 3,750 | 3,805.5 | 3,707 | 3,718 |
| 10/17/2017 | 3,720 | 3,744.5 | 3,697.5 | 3,709.5 |
| 10/18/2017 | 3,701 | 3,730.5 | 3,593 | 3,599 |
| 10/19/2017 | 3,597 | 3,619.5 | 3,541.5 | 3,600.5 |
| 10/20/2017 | 3,660 | 3,686.5 | 3,573.5 | 3,600 |
| 10/23/2017 | 3,616 | 3,621 | 3,563.5 | 3,586 |
| 10/24/2017 | 3,627.5 | 3,627.5 | 3,565 | 3,590 |
| 10/25/2017 | 3,574.5 | 3,582.5 | 3,482 | 3,496.5 |
| 10/26/2017 | 3,501 | 3,587 | 3,500.5 | 3,565.5 |
| 10/27/2017 | 3,480 | 3,554.5 | 3,475.5 | 3,554.5 |
| 10/30/2017 | 3,537.5 | 3,575.5 | 3,508.6 | 3,564 |
| 10/31/2017 | 3,538 | 3,563.46 | 3,509 | 3,548.5 |
| 11/01/2017 | 3,590 | 3,688.5 | 3,543.08 | 3,652.5 |
| 11/02/2017 | 3,660 | 3,749 | 3,655 | 3,743.5 |
| 11/03/2017 | 3,743 | 3,774.5 | 3,696.5 | 3,725 |
| 11/06/2017 | 3,748 | 3,806.5 | 3,734.66 | 3,773.5 |
| 11/07/2017 | 3,785 | 3,831.5 | 3,719.5 | 3,733.5 |
| 11/08/2017 | 3,761.5 | 3,788.5 | 3,737.5 | 3,773 |
| 11/09/2017 | 3,785 | 3,794 | 3,652.5 | 3,678 |
| 11/10/2017 | 3,702 | 3,721.5 | 3,678 | 3,695 |
| 11/13/2017 | 3,738 | 3,749 | 3,655 | 3,699 |
| 11/14/2017 | 3,685 | 3,688.5 | 3,588 | 3,592 |
| 11/15/2017 | 3,520 | 3,563.5 | 3,480.5 | 3,560.5 |
| 11/16/2017 | 3,575.5 | 3,589.5 | 3,514 | 3,549 |
| 11/17/2017 | 3,550 | 3,561.5 | 3,497.5 | 3,546 |
| 11/20/2017 | 3,539 | 3,559 | 3,504.04 | 3,547.5 |
| 11/21/2017 | 3,559 | 3,595.5 | 3,534.5 | 3,573 |
| 11/22/2017 | 3,580 | 3,645 | 3,578.08 | 3,633 |
| 11/23/2017 | 3,607 | 3,679.5 | 3,589.5 | 3,664 |
| 11/24/2017 | 3,650 | 3,664 | 3,628.5 | 3,655 |
| 11/27/2017 | 3,630 | 3,685.5 | 3,600 | 3,611 |
| 11/28/2017 | 3,600 | 3,604.5 | 3,554 | 3,585 |
| 11/29/2017 | 3,567 | 3,585 | 3,511.5 | 3,518 |
| 11/30/2017 | 3,507.5 | 3,580.14 | 3,488 | 3,501.5 |
| 12/01/2017 | 3,493 | 3,560.5 | 3,464 | 3,502 |
| 12/04/2017 | 3,553 | 3,584 | 3,522 | 3,540 |
| 12/05/2017 | 3,530.5 | 3,533 | 3,457.77 | 3,468.5 |
| 12/06/2017 | 3,416.5 | 3,500 | 3,399 | 3,498.5 |
| 12/07/2017 | 3,423.5 | 3,476 | 3,406.5 | 3,440.5 |
| 12/08/2017 | 3,450 | 3,488 | 3,421 | 3,468.5 |
| 12/11/2017 | 3,462.5 | 3,554.5 | 3,451.5 | 3,538 |
| 12/12/2017 | 3,530 | 3,548.5 | 3,492 | 3,541 |
| 12/13/2017 | 3,536.5 | 3,563 | 3,512.55 | 3,547 |
| 12/14/2017 | 3,534.5 | 3,596 | 3,534.5 | 3,562 |
| 12/15/2017 | 3,555.5 | 3,631.21 | 3,540 | 3,624.5 |
| 12/18/2017 | 3,648 | 3,684 | 3,634 | 3,672 |
| 12/19/2017 | 3,681 | 3,685 | 3,636 | 3,644.5 |
| 12/20/2017 | 3,674 | 3,710 | 3,644.5 | 3,710 |
| 12/21/2017 | 3,714 | 3,774 | 3,713 | 3,773 |
| 12/22/2017 | 3,775 | 3,779.05 | 3,746.5 | 3,746.5 |
| 12/27/2017 | 3,770 | 3,829.5 | 3,770 | 3,799.5 |
| 12/28/2017 | 3,800 | 3,901.18 | 3,800 | 3,858 |
| 12/29/2017 | 3,866 | 3,942 | 3,849 | 3,942 |