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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,898.6265
CLOSE 3,895.5336
Low
LOW 3,460
High
HIGH 4,541
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 3,943.5 | 3,988.5 | 3,853 | 3,988.5 |
| 01/03/2018 | 3,960 | 3,994 | 3,952.5 | 3,986.5 |
| 01/04/2018 | 4,000 | 4,003.5 | 3,949 | 3,986.5 |
| 01/05/2018 | 3,981 | 3,995 | 3,939.5 | 3,959.5 |
| 01/08/2018 | 3,971 | 4,037.5 | 3,958.5 | 4,037.5 |
| 01/09/2018 | 4,067.5 | 4,099 | 4,060.75 | 4,094 |
| 01/10/2018 | 4,062.5 | 4,094 | 4,049.74 | 4,089 |
| 01/11/2018 | 4,096 | 4,167.5 | 4,084.5 | 4,165.5 |
| 01/12/2018 | 4,150 | 4,173.5 | 4,117 | 4,170 |
| 01/15/2018 | 4,187 | 4,189.5 | 4,140 | 4,172.5 |
| 01/16/2018 | 4,137 | 4,161.5 | 4,024 | 4,046.5 |
| 01/17/2018 | 4,017 | 4,069.5 | 3,998.5 | 4,004.5 |
| 01/18/2018 | 4,006 | 4,045.5 | 3,981 | 4,009.5 |
| 01/19/2018 | 4,024 | 4,062 | 4,008.5 | 4,016.5 |
| 01/22/2018 | 3,986.5 | 4,025 | 3,963 | 3,999 |
| 01/23/2018 | 3,980 | 3,989.5 | 3,907 | 3,941 |
| 01/24/2018 | 3,950.5 | 3,962 | 3,918.5 | 3,918.5 |
| 01/25/2018 | 3,932 | 3,952 | 3,911.5 | 3,937.5 |
| 01/26/2018 | 3,940 | 3,948.5 | 3,878 | 3,942.5 |
| 01/29/2018 | 3,971.5 | 4,040.5 | 3,967.26 | 4,024.5 |
| 01/30/2018 | 3,963 | 4,005.5 | 3,940 | 3,957 |
| 01/31/2018 | 3,917 | 3,950.5 | 3,867.5 | 3,922 |
| 02/01/2018 | 3,915 | 3,976 | 3,914.5 | 3,929 |
| 02/02/2018 | 3,951 | 3,968 | 3,882.5 | 3,901.5 |
| 02/05/2018 | 3,868 | 3,944 | 3,840 | 3,898 |
| 02/06/2018 | 3,761 | 3,950 | 3,720.5 | 3,845 |
| 02/07/2018 | 3,968 | 3,970 | 3,824.5 | 3,880.5 |
| 02/08/2018 | 3,831 | 3,840 | 3,750 | 3,757 |
| 02/09/2018 | 3,765 | 3,837.5 | 3,754 | 3,788.5 |
| 02/12/2018 | 3,861 | 3,921 | 3,860 | 3,895.5 |
| 02/13/2018 | 3,911 | 3,975 | 3,892.5 | 3,955 |
| 02/14/2018 | 3,981 | 4,042.5 | 3,915 | 4,026 |
| 02/15/2018 | 4,111.5 | 4,157.5 | 4,083 | 4,125.5 |
| 02/16/2018 | 4,149 | 4,152 | 4,087.5 | 4,102 |
| 02/19/2018 | 4,096.5 | 4,105.5 | 3,959.96 | 4,055 |
| 02/20/2018 | 4,040 | 4,056.5 | 3,954 | 3,990.5 |
| 02/21/2018 | 3,957 | 4,016 | 3,937 | 4,016 |
| 02/22/2018 | 3,966 | 4,034 | 3,926 | 4,023 |
| 02/23/2018 | 4,020.5 | 4,030 | 3,978 | 4,001.5 |
| 02/26/2018 | 4,029.5 | 4,077.5 | 4,010 | 4,064 |
| 02/27/2018 | 4,066 | 4,087 | 4,004.36 | 4,047.5 |
| 02/28/2018 | 4,008 | 4,047.73 | 3,916.5 | 3,926 |
| 03/01/2018 | 3,825 | 3,834 | 3,763 | 3,780.5 |
| 03/02/2018 | 3,760.5 | 3,763.5 | 3,631.5 | 3,638.5 |
| 03/05/2018 | 3,640 | 3,708 | 3,632 | 3,695 |
| 03/06/2018 | 3,743 | 3,786.5 | 3,722 | 3,748 |
| 03/07/2018 | 3,711 | 3,759.5 | 3,655.5 | 3,740.5 |
| 03/08/2018 | 3,720.5 | 3,741 | 3,672.5 | 3,693 |
| 03/09/2018 | 3,656.5 | 3,752.5 | 3,625.5 | 3,726.5 |
| 03/12/2018 | 3,732 | 3,735.5 | 3,674 | 3,713.5 |
| 03/13/2018 | 3,696.5 | 3,758 | 3,696 | 3,715.5 |
| 03/14/2018 | 3,752 | 3,781.5 | 3,684 | 3,717 |
| 03/15/2018 | 3,729 | 3,777 | 3,716 | 3,737 |
| 03/16/2018 | 3,742.5 | 3,793.5 | 3,720.5 | 3,735 |
| 03/19/2018 | 3,701.5 | 3,707.5 | 3,607.5 | 3,611.5 |
| 03/20/2018 | 3,633.5 | 3,680 | 3,624.5 | 3,658.5 |
| 03/21/2018 | 3,644 | 3,734 | 3,614 | 3,715 |
| 03/22/2018 | 3,690.5 | 3,727 | 3,545 | 3,584 |
| 03/23/2018 | 3,541.5 | 3,595 | 3,513 | 3,566.5 |
| 03/26/2018 | 3,571 | 3,594.5 | 3,521 | 3,536 |
| 03/27/2018 | 3,613.5 | 3,650 | 3,569.5 | 3,599.5 |
| 03/28/2018 | 3,543 | 3,553.5 | 3,485 | 3,523 |
| 03/29/2018 | 3,541 | 3,646 | 3,530 | 3,611 |
| 04/03/2018 | 3,668.5 | 3,676.5 | 3,603.5 | 3,630.5 |
| 04/04/2018 | 3,606 | 3,607 | 3,507 | 3,538 |
| 04/05/2018 | 3,602 | 3,659.5 | 3,586 | 3,645.5 |
| 04/06/2018 | 3,603 | 3,603 | 3,547 | 3,560 |
| 04/09/2018 | 3,595 | 3,610 | 3,523.5 | 3,600.5 |
| 04/10/2018 | 3,705 | 3,727.5 | 3,676 | 3,712 |
| 04/11/2018 | 3,698 | 3,739 | 3,664.6 | 3,721.5 |
| 04/12/2018 | 3,719.5 | 3,750 | 3,674 | 3,750 |
| 04/13/2018 | 3,795 | 3,824.5 | 3,767 | 3,785 |
| 04/16/2018 | 3,766.5 | 3,799 | 3,729 | 3,730 |
| 04/17/2018 | 3,752 | 3,792 | 3,723.5 | 3,775 |
| 04/18/2018 | 3,800 | 3,984.5 | 3,800 | 3,977 |
| 04/19/2018 | 4,033 | 4,033 | 3,933 | 3,952 |
| 04/20/2018 | 3,969 | 4,005 | 3,950 | 3,987 |
| 04/23/2018 | 3,995 | 4,031.08 | 3,885 | 3,948.5 |
| 04/24/2018 | 3,890 | 3,991 | 3,882.5 | 3,974.5 |
| 04/25/2018 | 3,905 | 3,945 | 3,865.5 | 3,924 |
| 04/26/2018 | 3,900 | 3,975 | 3,870.5 | 3,947.5 |
| 04/27/2018 | 3,920 | 3,986 | 3,914 | 3,978 |
| 04/30/2018 | 3,989.5 | 3,998.5 | 3,946 | 3,946 |
| 05/01/2018 | 3,922 | 3,972 | 3,905.5 | 3,914.5 |
| 05/02/2018 | 3,962 | 4,034 | 3,962 | 4,029 |
| 05/03/2018 | 4,040 | 4,075 | 3,984.5 | 4,000 |
| 05/04/2018 | 4,039.5 | 4,075.5 | 4,017 | 4,075 |
| 05/08/2018 | 4,070 | 4,088 | 4,011 | 4,024 |
| 05/09/2018 | 4,046 | 4,127 | 4,030 | 4,127 |
| 05/10/2018 | 4,144 | 4,198.08 | 4,123.5 | 4,196.5 |
| 05/11/2018 | 4,205 | 4,255 | 4,200 | 4,224 |
| 05/14/2018 | 4,226 | 4,248.5 | 4,209 | 4,241 |
| 05/15/2018 | 4,188.5 | 4,248.5 | 4,183 | 4,229.5 |
| 05/16/2018 | 4,248.5 | 4,364 | 4,244 | 4,350 |
| 05/17/2018 | 4,363.5 | 4,388.5 | 4,287.5 | 4,357.5 |
| 05/18/2018 | 4,354.5 | 4,360 | 4,311.5 | 4,340 |
| 05/21/2018 | 4,327 | 4,407.5 | 4,301 | 4,395 |
| 05/22/2018 | 4,377 | 4,428.5 | 4,331.5 | 4,415 |
| 05/23/2018 | 4,360 | 4,374 | 4,265 | 4,275 |
| 05/24/2018 | 4,302 | 4,345 | 4,241 | 4,242 |
| 05/25/2018 | 4,270 | 4,278 | 4,218 | 4,263.5 |
| 05/29/2018 | 4,220.5 | 4,278.5 | 4,207.5 | 4,215 |
| 05/30/2018 | 4,166.5 | 4,261.5 | 4,166 | 4,261.5 |
| 05/31/2018 | 4,297 | 4,316.5 | 4,224.5 | 4,240 |
| 06/01/2018 | 4,265 | 4,328.5 | 4,240 | 4,292 |
| 06/04/2018 | 4,325 | 4,336.5 | 4,292 | 4,317.5 |
| 06/05/2018 | 4,299 | 4,369.5 | 4,284.5 | 4,348.5 |
| 06/06/2018 | 4,396.5 | 4,492.9 | 4,379.5 | 4,492 |
| 06/07/2018 | 4,500 | 4,541 | 4,450 | 4,450 |
| 06/08/2018 | 4,405 | 4,471 | 4,380 | 4,420 |
| 06/11/2018 | 4,419 | 4,472.5 | 4,375 | 4,419 |
| 06/12/2018 | 4,400 | 4,420.5 | 4,371 | 4,384.5 |
| 06/13/2018 | 4,365 | 4,409.5 | 4,331.5 | 4,397 |
| 06/14/2018 | 4,355.5 | 4,416.5 | 4,317.5 | 4,402 |
| 06/15/2018 | 4,389 | 4,409.5 | 4,097.57 | 4,219.5 |
| 06/18/2018 | 4,247 | 4,268.5 | 4,203 | 4,258 |
| 06/19/2018 | 4,150 | 4,165 | 4,095.5 | 4,120 |
| 06/20/2018 | 4,155 | 4,239.08 | 4,120 | 4,121.5 |
| 06/21/2018 | 4,201 | 4,201 | 4,098.5 | 4,102.5 |
| 06/22/2018 | 4,141 | 4,204 | 4,131.5 | 4,182 |
| 06/25/2018 | 4,152 | 4,170.5 | 4,036 | 4,042.5 |
| 06/26/2018 | 4,070 | 4,120.5 | 4,053 | 4,106 |
| 06/27/2018 | 4,140 | 4,222.5 | 4,085.5 | 4,186.5 |
| 06/28/2018 | 4,163.5 | 4,190 | 4,131.5 | 4,184 |
| 06/29/2018 | 4,264.5 | 4,294 | 4,188.5 | 4,201 |
| 07/02/2018 | 4,124 | 4,129 | 4,065.5 | 4,065.5 |
| 07/03/2018 | 4,060 | 4,143 | 4,028.5 | 4,058.5 |
| 07/04/2018 | 4,047.5 | 4,051.5 | 3,951.25 | 3,966 |
| 07/05/2018 | 3,963.5 | 4,057 | 3,963.5 | 4,037.5 |
| 07/06/2018 | 4,050.5 | 4,098 | 4,002 | 4,071 |
| 07/09/2018 | 4,160 | 4,186 | 4,091 | 4,161 |
| 07/10/2018 | 4,175.5 | 4,178.91 | 4,117 | 4,146 |
| 07/11/2018 | 4,072.5 | 4,082 | 3,987 | 4,022 |
| 07/12/2018 | 4,050 | 4,063.5 | 3,980 | 4,018.5 |
| 07/13/2018 | 4,044.5 | 4,065 | 3,992 | 4,039.5 |
| 07/16/2018 | 4,037 | 4,037 | 3,964.5 | 4,004 |
| 07/17/2018 | 4,014 | 4,084.5 | 3,978 | 4,072.5 |
| 07/18/2018 | 4,065 | 4,126 | 4,045 | 4,120 |
| 07/19/2018 | 4,149 | 4,149 | 4,054.5 | 4,071 |
| 07/20/2018 | 4,060 | 4,104 | 4,031 | 4,087 |
| 07/23/2018 | 4,053 | 4,087 | 4,025.5 | 4,063.5 |
| 07/24/2018 | 4,105 | 4,298.5 | 4,105 | 4,256.5 |
| 07/25/2018 | 4,171 | 4,193.5 | 4,135 | 4,169.5 |
| 07/26/2018 | 4,173.5 | 4,191.5 | 4,129.5 | 4,161 |
| 07/27/2018 | 4,175 | 4,237 | 4,155 | 4,162 |
| 07/30/2018 | 4,124 | 4,170 | 4,099.5 | 4,149.5 |
| 07/31/2018 | 4,133.5 | 4,242 | 4,116 | 4,196.5 |
| 08/01/2018 | 4,145 | 4,145 | 3,997 | 4,054 |
| 08/02/2018 | 3,998 | 3,998 | 3,881.7 | 3,908 |
| 08/03/2018 | 3,933 | 3,999.5 | 3,893 | 3,992 |
| 08/06/2018 | 3,984 | 3,986.5 | 3,890 | 3,923 |
| 08/07/2018 | 3,947 | 4,040 | 3,938 | 3,962 |
| 08/08/2018 | 3,949.5 | 4,003.5 | 3,926.5 | 3,952 |
| 08/09/2018 | 3,910.5 | 3,925.5 | 3,876.5 | 3,881.5 |
| 08/10/2018 | 3,841.5 | 3,845 | 3,792.96 | 3,803 |
| 08/13/2018 | 3,784 | 3,847.5 | 3,758 | 3,823.5 |
| 08/14/2018 | 3,837.5 | 3,849 | 3,741 | 3,775 |
| 08/15/2018 | 3,767.5 | 3,768.5 | 3,631.5 | 3,649.5 |
| 08/16/2018 | 3,705 | 3,739.5 | 3,688.5 | 3,689.5 |
| 08/17/2018 | 3,690 | 3,716 | 3,659 | 3,706 |
| 08/20/2018 | 3,751 | 3,782 | 3,717.5 | 3,717.5 |
| 08/21/2018 | 3,730 | 3,739.5 | 3,651 | 3,667 |
| 08/22/2018 | 3,665 | 3,714.5 | 3,637 | 3,697 |
| 08/23/2018 | 3,664.5 | 3,691 | 3,650 | 3,661.5 |
| 08/24/2018 | 3,670 | 3,720.5 | 3,664.5 | 3,719 |
| 08/28/2018 | 3,764.5 | 3,803 | 3,748 | 3,768 |
| 08/29/2018 | 3,757.5 | 3,778 | 3,715 | 3,727.5 |
| 08/30/2018 | 3,702.5 | 3,715.3 | 3,659 | 3,687.5 |
| 08/31/2018 | 3,675 | 3,687.5 | 3,640 | 3,659 |
| 09/03/2018 | 3,640 | 3,675.5 | 3,640 | 3,650 |
| 09/04/2018 | 3,640 | 3,660 | 3,555.5 | 3,574 |
| 09/05/2018 | 3,542.5 | 3,596 | 3,531 | 3,564.5 |
| 09/06/2018 | 3,557.5 | 3,609 | 3,529 | 3,544.5 |
| 09/07/2018 | 3,568.5 | 3,586.5 | 3,493 | 3,509.5 |
| 09/10/2018 | 3,542 | 3,543 | 3,498 | 3,515.5 |
| 09/11/2018 | 3,510 | 3,530.5 | 3,460 | 3,486 |
| 09/12/2018 | 3,491 | 3,551 | 3,489 | 3,534.5 |
| 09/13/2018 | 3,560 | 3,597.5 | 3,535 | 3,560 |
| 09/14/2018 | 3,595 | 3,612 | 3,580 | 3,596.5 |
| 09/17/2018 | 3,572.5 | 3,617.5 | 3,568 | 3,605 |
| 09/18/2018 | 3,615 | 3,663 | 3,598.5 | 3,615.5 |
| 09/19/2018 | 3,675 | 3,741.5 | 3,630.5 | 3,722.5 |
| 09/20/2018 | 3,798 | 3,844 | 3,771.5 | 3,817 |
| 09/21/2018 | 3,905 | 3,922 | 3,877 | 3,921 |
| 09/24/2018 | 3,891 | 3,926 | 3,858.5 | 3,909 |
| 09/25/2018 | 3,898.5 | 3,970 | 3,870 | 3,957 |
| 09/26/2018 | 3,941 | 3,948 | 3,878.19 | 3,886 |
| 09/27/2018 | 3,872 | 3,894 | 3,850 | 3,877.5 |
| 09/28/2018 | 3,882 | 3,903.5 | 3,840 | 3,880 |
| 10/01/2018 | 3,880.5 | 3,892 | 3,821 | 3,843 |
| 10/02/2018 | 3,838 | 3,901 | 3,813.85 | 3,890.5 |
| 10/03/2018 | 3,885 | 3,939.5 | 3,871.5 | 3,917.5 |
| 10/04/2018 | 3,922 | 3,956 | 3,885.5 | 3,901.5 |
| 10/05/2018 | 3,876.5 | 3,877 | 3,717.5 | 3,744.5 |
| 10/08/2018 | 3,751 | 3,787 | 3,733.5 | 3,733.5 |
| 10/09/2018 | 3,761 | 3,798 | 3,738.9 | 3,793.5 |
| 10/10/2018 | 3,789.5 | 3,796.5 | 3,638.5 | 3,646 |
| 10/11/2018 | 3,601 | 3,681.5 | 3,558 | 3,629 |
| 10/12/2018 | 3,700 | 3,743.5 | 3,670 | 3,674.5 |
| 10/15/2018 | 3,670.5 | 3,744 | 3,652.5 | 3,736.5 |
| 10/16/2018 | 3,713 | 3,749.5 | 3,686.5 | 3,738 |
| 10/17/2018 | 3,768.5 | 3,837 | 3,726 | 3,794 |
| 10/18/2018 | 3,720.5 | 3,807 | 3,718.5 | 3,733 |
| 10/19/2018 | 3,746 | 3,752.5 | 3,675 | 3,677 |
| 10/22/2018 | 3,725.5 | 3,757.6 | 3,693.5 | 3,700 |
| 10/23/2018 | 3,689.5 | 3,695 | 3,589 | 3,628.5 |
| 10/24/2018 | 3,674 | 3,701 | 3,597.5 | 3,599.5 |
| 10/25/2018 | 3,562.5 | 3,682.5 | 3,550 | 3,655.5 |
| 10/26/2018 | 3,600 | 3,664.5 | 3,554 | 3,664.5 |
| 10/29/2018 | 3,680 | 3,804 | 3,659 | 3,724 |
| 10/30/2018 | 3,720 | 3,763 | 3,684 | 3,707.5 |
| 10/31/2018 | 3,765.5 | 3,848.5 | 3,745.5 | 3,803.5 |
| 11/01/2018 | 3,790 | 3,881 | 3,763.5 | 3,855.5 |
| 11/02/2018 | 3,943 | 3,966.5 | 3,830.5 | 3,853 |
| 11/05/2018 | 3,861.5 | 3,958 | 3,860.5 | 3,924 |
| 11/06/2018 | 3,940 | 3,951.22 | 3,861.5 | 3,868.5 |
| 11/07/2018 | 3,900 | 3,992.5 | 3,897 | 3,930.5 |
| 11/08/2018 | 3,951 | 3,986 | 3,945.5 | 3,979.5 |
| 11/09/2018 | 3,941 | 3,948 | 3,812 | 3,849.5 |
| 11/12/2018 | 4,001 | 4,016 | 3,885 | 3,885 |
| 11/13/2018 | 3,914 | 3,915 | 3,798.5 | 3,846 |
| 11/14/2018 | 3,800 | 3,806.5 | 3,678 | 3,710 |
| 11/15/2018 | 3,778 | 3,812 | 3,753.5 | 3,800.5 |
| 11/16/2018 | 3,871 | 3,935 | 3,800.5 | 3,910 |
| 11/19/2018 | 3,943.5 | 3,955 | 3,884.5 | 3,889 |
| 11/20/2018 | 3,864 | 3,894 | 3,773.5 | 3,808 |
| 11/21/2018 | 3,799 | 3,859.5 | 3,789 | 3,850 |
| 11/22/2018 | 3,830 | 3,830 | 3,755.5 | 3,768 |
| 11/23/2018 | 3,742.5 | 3,747.5 | 3,622.5 | 3,642 |
| 11/26/2018 | 3,650 | 3,674 | 3,576.78 | 3,629 |
| 11/27/2018 | 3,617 | 3,630 | 3,530.5 | 3,554 |
| 11/28/2018 | 3,578 | 3,594 | 3,548.5 | 3,566 |
| 11/29/2018 | 3,665 | 3,671 | 3,605.5 | 3,619 |
| 11/30/2018 | 3,624.5 | 3,634 | 3,559 | 3,559 |
| 12/03/2018 | 3,766 | 3,798 | 3,695.5 | 3,701.5 |
| 12/04/2018 | 3,698 | 3,734.5 | 3,659.5 | 3,725.5 |
| 12/05/2018 | 3,695.5 | 3,698 | 3,649.5 | 3,650 |
| 12/06/2018 | 3,596 | 3,614 | 3,489 | 3,513.5 |
| 12/07/2018 | 3,556 | 3,651 | 3,539 | 3,584.5 |
| 12/10/2018 | 3,546.5 | 3,600 | 3,511 | 3,527 |
| 12/11/2018 | 3,576 | 3,670 | 3,570.5 | 3,642.5 |
| 12/12/2018 | 3,653.5 | 3,729.5 | 3,628.5 | 3,709.5 |
| 12/13/2018 | 3,734.5 | 3,775 | 3,715 | 3,734.5 |
| 12/14/2018 | 3,661 | 3,689.5 | 3,637.11 | 3,675.5 |
| 12/17/2018 | 3,742.5 | 3,771.5 | 3,707.5 | 3,762.5 |
| 12/18/2018 | 3,726.5 | 3,758.5 | 3,702 | 3,732 |
| 12/19/2018 | 3,732.5 | 3,837 | 3,723 | 3,823.5 |
| 12/20/2018 | 3,690 | 3,786 | 3,685 | 3,746.5 |
| 12/21/2018 | 3,749 | 3,816 | 3,737.5 | 3,800 |
| 12/24/2018 | 3,724 | 3,799.5 | 3,724 | 3,775 |
| 12/27/2018 | 3,803 | 3,808 | 3,686 | 3,712 |
| 12/28/2018 | 3,755.5 | 3,793.5 | 3,741 | 3,762.5 |
| 12/31/2018 | 3,794 | 3,804 | 3,730 | 3,730 |