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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,340.2242
CLOSE 4,342.7609

Low

LOW 3,587

High

HIGH 5,039
DATEOPENHIGHLOWCLOSE
01/02/20193,6513,7033,5873,690.5
01/03/20193,6603,683.53,619.53,643
01/04/20193,707.53,810.53,6843,793.5
01/07/20193,836.53,871.53,8043,831
01/08/20193,813.53,9013,8113,861.5
01/09/20193,911.53,941.53,880.53,905.5
01/10/20193,891.53,903.53,8353,882.5
01/11/20193,9003,965.53,859.53,867.5
01/14/20193,8343,885.53,818.53,861
01/15/20193,911.53,9483,8743,902
01/16/20193,929.53,9433,8573,879
01/17/20193,875.53,9153,8413,897
01/18/20193,948.53,9733,8913,925
01/21/20193,9003,9403,9003,931
01/22/20193,8703,8943,808.53,845.5
01/23/20193,816.53,831.53,7553,761.5
01/24/20193,7603,7933,7503,765
01/25/20193,7793,892.53,775.53,878
01/28/20193,9803,9983,903.53,944.5
01/29/20193,9584,0803,941.54,077.5
01/30/20194,2004,2064,1204,133.5
01/31/20194,1504,2094,137.54,187.5
02/01/20194,2104,262.54,193.94,230
02/04/20194,1534,2674,1534,267
02/05/20194,334.54,335.54,2874,303
02/06/20194,3044,3454,2774,298.5
02/07/20194,3334,351.54,2674,267
02/08/20194,2304,303.54,2304,265
02/11/20194,3174,3354,272.54,287
02/12/20194,323.54,3314,268.54,294.5
02/13/20194,3004,378.54,292.54,354.5
02/14/20194,3754,3984,3204,347.5
02/15/20194,3164,4274,310.54,398
02/18/20194,4004,4104,360.54,367.5
02/19/20194,355.54,411.54,342.724,404
02/20/20194,4404,4654,366.54,449
02/21/20194,4204,452.54,354.54,392
02/22/20194,423.54,4784,423.54,465
02/25/20194,4804,4894,3904,425
02/26/20194,3944,4114,3454,386
02/27/20194,4504,479.54,3864,425
02/28/20194,3804,3804,3064,336
03/01/20194,3654,387.54,349.354,356
03/04/20194,4054,4384,384.54,395.5
03/05/20194,4104,450.54,3904,441.5
03/06/20194,4364,4824,434.54,478
03/07/20194,1614,178.54,107.54,144.5
03/08/20194,1004,1214,059.024,120
03/11/20194,1434,183.54,1204,150.5
03/12/20194,1694,188.54,128.54,170
03/13/20194,1434,1994,139.54,182.5
03/14/20194,1724,191.54,136.454,169
03/15/20194,1834,2054,1514,151
03/18/20194,2344,278.54,2094,267
03/19/20194,278.54,342.174,274.54,305
03/20/20194,1104,2404,109.54,204
03/21/20194,2854,311.54,256.54,282.5
03/22/20194,2904,3124,215.54,231
03/25/20194,2084,3034,1874,299.5
03/26/20194,3054,3364,272.54,312.5
03/27/20194,3444,3794,3194,334.5
03/28/20194,3754,419.54,3644,383.5
03/29/20194,4794,496.54,4464,461
04/01/20194,5674,603.54,532.54,566
04/02/20194,5554,6134,5414,604.5
04/03/20194,6494,6644,610.54,639
04/04/20194,5924,6044,572.974,588.5
04/05/20194,645.724,679.54,6104,664.5
04/08/20194,6854,7184,664.54,718
04/09/20194,713.54,7464,698.54,716
04/10/20194,7254,772.54,702.54,762
04/11/20194,7154,7304,6964,713
04/12/20194,7314,790.54,707.54,771.5
04/15/20194,758.54,7594,6864,702.5
04/16/20194,7254,755.54,6624,672.5
04/17/20194,5204,5724,4974,547
04/18/20194,5504,613.54,544.384,600
04/23/20194,6334,645.54,595.344,637
04/24/20194,6004,6124,526.54,555
04/25/20194,547.54,5624,5104,543.5
04/26/20194,534.54,545.54,5034,545
04/29/20194,5524,561.54,508.54,508.5
04/30/20194,4724,4734,4304,465
05/01/20194,4654,4824,4304,438.5
05/02/20194,3764,386.54,348.54,359
05/03/20194,3654,437.54,3654,407.5
05/07/20194,413.54,488.54,3984,410
05/08/20194,3954,444.54,380.54,422
05/09/20194,363.54,399.694,3514,371
05/10/20194,4254,4494,3874,412
05/13/20194,438.54,438.54,361.54,368
05/14/20194,394.54,5054,385.54,505
05/15/20194,528.54,5444,4504,519.5
05/16/20194,5704,6484,5624,609
05/17/20194,6804,6924,6274,673
05/20/20194,7004,711.54,6524,676.5
05/21/20194,6864,689.54,606.54,637
05/22/20194,683.54,7034,6644,675
05/23/20194,6554,6804,5644,589.5
05/24/20194,6304,667.54,6304,642
05/28/20194,7714,8214,7464,776
05/29/20194,725.54,7304,6134,645
05/30/20194,654.54,6674,635.54,645
05/31/20194,569.54,583.54,4974,536.5
06/03/20194,4904,6004,4654,595
06/04/20194,5924,611.54,557.54,606
06/05/20194,612.54,612.54,508.54,521
06/06/20194,4724,554.54,465.54,538.5
06/07/20194,4784,551.54,470.54,518.5
06/10/20194,551.54,608.54,547.54,587
06/11/20194,6494,7254,640.54,696.5
06/12/20194,6914,7364,640.54,712.5
06/13/20194,7024,811.54,694.54,806
06/14/20194,799.54,8304,739.54,770
06/17/20194,7834,8004,747.54,773
06/18/20194,8104,9044,8044,877.5
06/19/20194,896.54,903.54,6164,649
06/20/20194,7004,7324,6384,682.5
06/21/20194,687.54,7154,6674,689.5
06/24/20194,6894,7514,6844,751
06/25/20194,7254,792.54,717.54,773
06/26/20194,8014,829.54,763.54,828
06/27/20194,8954,9154,8184,828.5
06/28/20194,8274,9084,8174,880.5
07/01/20194,9354,961.514,8934,915.5
07/02/20194,9534,984.54,929.54,976.5
07/03/20195,0005,0394,966.54,966.5
07/04/20194,938.54,950.54,8964,911.5
07/05/20194,8014,8334,6864,723.5
07/08/20194,767.54,974.54,767.54,802
07/09/20194,8004,850.694,773.534,804.5
07/10/20194,8304,8844,8044,856
07/11/20194,883.54,892.54,7954,824
07/12/20194,8024,8754,794.54,808.5
07/15/20194,8404,8984,839.54,868
07/16/20194,797.54,873.54,791.54,850
07/17/20194,8134,8884,810.214,876
07/18/20194,8704,8704,7694,780
07/19/20194,817.54,8734,781.54,851
07/22/20194,8364,8934,807.54,818
07/23/20194,854.54,9084,828.54,828.5
07/24/20194,7164,7234,5834,606.5
07/25/20194,5394,623.54,5314,575.5
07/26/20194,5804,633.54,567.54,605.5
07/29/20194,6064,706.54,598.54,681.5
07/30/20194,7254,7614,706.54,728.5
07/31/20194,7334,750.354,646.54,698
08/01/20194,6654,665.54,521.54,539.5
08/02/20194,3984,4654,3124,386.5
08/05/20194,1974,297.54,168.54,290
08/06/20194,274.54,3084,227.54,227.5
08/07/20194,1654,240.54,1404,195
08/08/20194,1114,1584,0884,158
08/09/20194,1254,1254,038.54,056
08/12/20194,0454,0804,032.54,040.5
08/13/20194,0224,1434,0114,117.5
08/14/20194,1344,1364,034.54,061.5
08/15/20194,046.54,0723,9844,026
08/16/20194,0404,0563,990.54,005
08/19/20194,0374,082.54,029.54,065
08/20/20194,044.54,088.634,009.54,009.5
08/21/20194,0084,0213,9783,990
08/22/20193,9954,0183,9233,946
08/23/20193,9673,9983,9153,924.5
08/27/20193,9203,9533,900.53,934.5
08/28/20193,9813,9933,9243,989
08/29/20193,9724,062.53,9684,043
08/30/20194,063.54,159.54,0624,149.5
09/02/20194,1694,203.54,1474,147
09/03/20194,1464,1614,1004,129
09/04/20194,166.54,220.154,135.54,207.5
09/05/20194,2354,2574,1564,220.5
09/06/20194,2054,2604,173.54,237
09/09/20194,2504,2724,1744,218.5
09/10/20194,2004,2514,1944,251
09/11/20194,299.54,3224,274.54,288.5
09/12/20194,333.54,3874,2994,332
09/13/20194,333.54,435.54,333.54,425.5
09/16/20194,363.54,3964,329.54,332.5
09/17/20194,3004,313.54,2344,263
09/18/20194,2804,313.54,248.54,263.5
09/19/20194,2264,269.54,2044,249.5
09/20/20194,231.54,264.54,1924,233
09/23/20194,250.54,2674,2094,245
09/24/20194,2394,2404,1384,138
09/25/20194,0624,1824,0614,176.5
09/26/20194,1704,2474,163.54,165.5
09/27/20194,1904,256.54,183.884,249.5
09/30/20194,2624,2644,2054,209
10/01/20194,2204,2544,1914,201.5
10/02/20194,181.54,189.234,003.54,006
10/03/20194,0064,011.53,933.53,992.5
10/04/20194,0074,048.53,9634,035.5
10/07/20194,027.54,058.53,992.54,054.5
10/08/20194,087.54,1074,0214,026.5
10/09/20194,004.54,064.53,975.54,018.5
10/10/20194,049.54,1374,044.54,104
10/11/20194,135.54,2104,0804,209.5
10/14/20194,182.54,1854,1154,115
10/15/20194,1164,117.54,000.54,019
10/16/20193,945.53,984.53,9213,952
10/17/20193,923.54,016.53,9113,961.5
10/18/20193,938.53,996.53,915.173,961.5
10/21/20193,9634,0233,9463,999
10/22/20193,9914,040.53,9704,028
10/23/20194,0304,089.54,013.024,058
10/24/20194,064.54,1054,0494,069
10/25/20194,0564,1184,0404,118
10/28/20194,1124,161.54,106.54,140
10/29/20194,156.54,1854,1354,155
10/30/20194,1214,134.54,0564,063
10/31/20194,052.54,072.53,989.54,014
11/01/20194,0204,1684,0204,168
11/04/20194,2304,334.54,2134,294
11/05/20194,3384,3934,290.54,343
11/06/20194,3094,356.54,2964,348
11/07/20194,348.54,3994,3304,332.5
11/08/20194,315.54,3174,195.54,206
11/11/20194,180.54,186.994,051.54,139.5
11/12/20194,2104,2134,144.54,145.5
11/13/20194,092.54,1184,066.54,076.5
11/14/20194,0764,1184,0454,091.5
11/15/20194,1404,191.54,091.54,154.5
11/18/20194,163.54,1784,128.54,166.5
11/19/20194,186.54,2834,1824,214.5
11/20/20194,189.54,204.54,0984,146
11/21/20194,0964,117.54,0734,097
11/22/20194,1364,2104,126.54,184.5
11/25/20194,250.54,285.54,207.54,223
11/26/20194,2254,2654,2194,257
11/27/20194,310.54,320.54,237.54,239.5
11/28/20194,2434,2804,222.54,270
11/29/20194,255.54,261.14,201.54,201.5
12/02/20194,2504,3174,2114,230
12/03/20194,235.54,242.54,145.54,174.5
12/04/20194,1484,227.314,137.54,179.5
12/05/20194,1684,186.54,1274,129.5
12/06/20194,1634,228.54,1504,216.5
12/09/20194,240.54,287.54,240.54,256.5
12/10/20194,2404,259.54,1774,256.5
12/11/20194,273.54,335.54,269.54,318
12/12/20194,306.54,3904,286.54,349
12/13/20194,3924,454.624,3144,320.5
12/16/20194,3604,4904,3564,410
12/17/20194,350.54,4794,350.54,456.5
12/18/20194,4324,4844,4324,465.5
12/19/20194,4784,525.54,460.54,496.5
12/20/20194,516.54,563.584,4954,533
12/23/20194,5224,569.454,484.54,559
12/24/20194,560.54,5614,5174,535
12/27/20194,5584,5944,532.634,548.5
12/30/20194,528.54,5454,492.454,507
12/31/20194,474.54,536.54,474.54,503