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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,445.1123
CLOSE 4,451.9528

Low

LOW 2,954

High

HIGH 5,771
DATEOPENHIGHLOWCLOSE
01/02/20204,5194,5504,5104,526.5
01/03/20204,4904,5184,4464,504
01/06/20204,4774,4824,4264,430
01/07/20204,452.54,4634,398.54,440
01/08/20204,4394,5034,407.54,500
01/09/20204,5364,5364,4514,451
01/10/20204,4784,515.54,433.54,488
01/13/20204,511.54,5624,4874,555
01/14/20204,5644,590.774,5374,545
01/15/20204,5464,5814,4894,523
01/16/20204,521.54,556.54,500.54,526.5
01/17/20204,5794,6914,5744,651
01/20/20204,642.54,6994,642.54,677
01/21/20204,625.54,629.54,527.54,608.5
01/22/20204,6224,657.54,6014,603.5
01/23/20204,574.54,5804,420.54,426
01/24/20204,480.54,5174,428.54,438.5
01/27/20204,259.54,3004,206.54,216
01/28/20204,2224,282.54,177.54,250
01/29/20204,2874,3164,2394,240.5
01/30/20204,1564,2284,1344,166.5
01/31/20204,1864,1914,062.54,084
02/03/20204,0624,113.54,028.54,083.5
02/04/20204,1604,2244,156.54,206.5
02/05/20204,174.54,322.54,157.54,273
02/06/20204,3374,3424,2124,290.5
02/07/20204,254.54,306.54,1724,187
02/10/20204,1744,209.54,1034,122.5
02/11/20204,1844,213.53,0544,152.5
02/12/20204,1604,285.54,1504,263
02/13/20204,227.54,237.54,178.54,218.5
02/14/20204,2054,2444,1824,197
02/17/20204,210.54,2564,2014,212.5
02/18/20204,1624,1864,1414,172
02/19/20204,194.54,2284,175.54,201.5
02/20/20204,2194,2624,207.54,209.5
02/21/20204,171.54,2224,132.54,202.5
02/24/20204,0814,0813,9383,965.5
02/25/20204,012.54,016.53,914.53,915.5
02/26/20203,9153,9803,8533,912.5
02/27/20203,8253,8453,637.53,679
02/28/20203,5183,6793,468.53,608
03/02/20203,7913,894.53,616.083,720
03/03/20203,8003,935.53,7483,821.5
03/04/20203,8913,998.53,8513,929
03/05/20203,819.53,819.53,6113,648.5
03/06/20203,5493,616.53,5053,505
03/09/20203,3993,5103,181.53,249
03/10/20203,3823,527.93,3313,359
03/11/20203,4393,501.53,334.73,364.5
03/12/20203,1653,2312,9682,968
03/13/20203,3903,4343,1003,274
03/16/20203,145.53,3793,043.53,357.5
03/17/20203,499.53,499.53,253.53,393.5
03/18/20203,150.53,323.53,1163,264
03/19/20203,2393,3513,0543,172.5
03/20/20203,3283,4193,1693,212
03/23/20203,0013,207.312,9543,100
03/24/20203,243.53,555.53,232.53,555.5
03/25/20203,677.53,8393,5023,820
03/26/20203,6053,757.113,584.53,750
03/27/20203,572.53,622.53,437.313,528
03/30/20203,5603,6953,502.53,674
03/31/20203,6643,725.53,606.53,718.5
04/01/20203,584.53,6933,567.53,607
04/02/20203,6173,765.53,611.53,721.5
04/03/20203,682.53,7933,657.53,761
04/06/20203,773.53,8493,759.53,776.5
04/07/20203,844.53,9153,740.53,776.5
04/08/20203,7013,741.53,633.53,697
04/09/20203,7983,856.53,6783,853
04/14/20203,910.53,942.693,798.53,823
04/15/20203,787.53,824.53,6603,668.5
04/16/20203,676.53,7433,673.53,694
04/17/20203,874.53,919.53,793.53,816.5
04/20/20203,8003,8343,719.53,832.5
04/21/20203,7163,740.53,630.53,633.5
04/22/20203,6443,767.53,6203,767.5
04/23/20203,7163,8323,711.53,783
04/24/20203,738.53,816.53,7203,750
04/27/20203,784.53,8283,730.983,760.5
04/28/20203,7603,8203,713.53,772
04/29/20203,7853,946.53,7543,943
04/30/20203,895.53,917.753,6743,684.5
05/01/20203,573.53,614.53,524.53,614.5
05/04/20203,5873,6033,5193,557
05/05/20203,625.53,6523,558.53,598.5
05/06/20203,5753,6693,5753,604
05/07/20203,6303,7613,619.523,725.5
05/11/20203,7553,7733,6133,674
05/12/20203,664.53,7613,6463,713.5
05/13/20203,701.53,768.53,6563,730.5
05/14/20203,684.53,786.53,6343,757
05/15/20203,8173,9653,759.53,922
05/18/20204,0504,2544,023.54,226
05/19/20204,2724,3004,184.54,269.5
05/20/20204,238.54,3164,187.54,286.5
05/21/20204,2444,2954,2114,211
05/22/20204,1004,2654,083.54,262.5
05/26/20204,279.54,305.64,1454,179.5
05/27/20204,1944,288.54,168.54,259
05/28/20204,3004,3184,2554,288.5
05/29/20204,300.54,412.54,287.54,313
06/01/20204,4804,4844,335.914,377
06/02/20204,401.54,452.54,366.54,443
06/03/20204,485.54,519.54,4144,519
06/04/20204,4924,5224,455.54,470
06/05/20204,5204,552.54,461.14,550
06/08/20204,5104,601.54,5104,562.5
06/09/20204,6004,615.54,4614,525
06/10/20204,5504,593.54,5064,578.5
06/11/20204,5004,530.54,4634,495
06/12/20204,4094,6234,4084,596
06/15/20204,4304,5004,392.54,480.5
06/16/20204,6004,631.54,529.54,581
06/17/20204,5804,6124,517.54,585.5
06/18/20204,5404,5804,476.54,505
06/19/20204,5004,5634,4604,467
06/22/20204,437.54,5394,437.54,525.5
06/23/20204,554.54,618.54,523.54,601
06/24/20204,5654,5954,4864,495
06/25/20204,425.54,5574,425.54,530.5
06/26/20204,602.54,6234,523.54,533.5
06/29/20204,493.54,5664,471.54,538
06/30/20204,5384,5684,4874,549
07/01/20204,5404,5504,445.54,448
07/02/20204,5364,572.54,4884,545
07/03/20204,5234,5384,4284,458.5
07/06/20204,5154,554.54,5074,550
07/07/20204,5464,5754,4744,570
07/08/20204,5594,619.54,5324,612
07/09/20204,647.54,6724,5864,612
07/10/20204,551.54,6404,543.54,616
07/13/20204,6814,798.54,6734,760
07/14/20204,7214,824.54,7024,824.5
07/15/20204,9024,932.54,8214,844.5
07/16/20204,7964,8634,768.54,823
07/17/20204,8604,9474,8424,941
07/20/20204,921.54,967.54,889.54,959.5
07/21/20204,9594,9914,800.474,845
07/22/20204,860.54,887.54,770.54,820
07/23/20204,829.54,850.54,7934,816
07/24/20204,7514,7644,711.524,747.5
07/27/20204,778.54,855.54,744.54,839
07/28/20204,836.54,863.54,726.54,765
07/29/20204,765.54,854.54,7304,798
07/30/20204,8174,8244,6084,675.5
07/31/20204,6634,7004,5794,615
08/03/20204,6234,824.54,6234,805.5
08/04/20204,7544,8044,718.54,772
08/05/20204,791.54,9584,787.54,958
08/06/20204,811.54,8164,697.54,720
08/07/20204,702.54,748.54,6574,669.5
08/10/20204,6954,7454,657.54,693
08/11/20204,7144,8354,7064,730
08/12/20204,709.54,8514,681.54,838
08/13/20204,759.54,7744,695.54,752.5
08/14/20204,7224,7484,6524,705.5
08/17/20204,729.54,828.54,729.54,783.5
08/18/20204,777.54,851.54,7424,797.5
08/19/20204,7874,8274,7444,790.5
08/20/20204,701.54,742.54,6574,664
08/21/20204,6754,6994,612.54,686
08/24/20204,743.54,813.54,711.54,730.5
08/25/20204,6974,7504,608.54,623.5
08/26/20204,6274,6964,6074,696
08/27/20204,683.54,7194,609.54,609.5
08/28/20204,6384,653.54,590.54,635
09/01/20204,6694,678.54,5694,655
09/02/20204,700.54,7604,6584,658
09/03/20204,657.54,6724,490.54,503
09/04/20204,4964,644.54,4794,575.5
09/07/20204,6274,6984,601.54,680.5
09/08/20204,693.54,7164,6234,700
09/09/20204,693.54,8114,684.54,790
09/10/20204,808.54,831.664,7234,784
09/11/20204,7855,0324,7854,992
09/14/20205,0395,056.174,982.55,000
09/15/20205,0505,1755,0315,135
09/16/20205,0655,1215,0345,050
09/17/20204,8835,0114,8704,990
09/18/20205,0245,0995,0075,007
09/21/20204,9314,967.134,758.54,804
09/22/20204,774.54,8204,7604,772.5
09/23/20204,8344,837.54,728.54,778
09/24/20204,701.54,826.54,701.54,812.5
09/25/20204,795.54,802.54,6764,733
09/28/20204,7214,767.54,6314,678.5
09/29/20204,661.54,7234,6404,712
09/30/20204,6764,772.54,6544,655.5
10/01/20204,708.54,736.54,6314,648.5
10/02/20204,5964,7024,5634,694
10/05/20204,7294,7394,647.54,686.5
10/06/20204,751.54,752.54,6324,652.5
10/07/20204,6404,7944,606.54,762
10/08/20204,7624,7734,682.54,739.5
10/09/20204,7774,868.54,7524,800.5
10/12/20204,7444,7904,7184,729.5
10/13/20204,7254,752.54,6734,714.5
10/14/20204,7344,7654,685.54,708
10/15/20204,643.54,674.54,5824,657.5
10/16/20204,6504,733.54,646.54,646.5
10/19/20204,633.54,678.54,6014,607
10/20/20204,5694,6224,5494,590
10/21/20204,610.54,633.54,524.54,583
10/22/20204,5784,599.54,515.54,546.5
10/23/20204,5334,626.54,5204,578
10/26/20204,486.54,5484,4664,486.5
10/27/20204,4464,452.54,3964,427
10/28/20204,3874,3954,257.54,266
10/29/20204,262.54,366.54,252.54,334
10/30/20204,2904,370.54,288.54,357
11/02/20204,360.54,4734,320.54,427.5
11/03/20204,496.54,5714,476.54,498.5
11/04/20204,4144,4824,3664,440.5
11/05/20204,446.54,540.54,4424,492.5
11/06/20204,4994,6434,470.54,622
11/09/20204,707.54,830.54,6354,635
11/10/20204,6794,7994,633.54,775.5
11/11/20204,664.534,7894,664.534,773
11/12/20204,743.54,7894,6894,765
11/13/20204,737.54,770.54,6884,732
11/16/20204,763.54,8164,756.84,782
11/17/20204,775.54,817.54,7034,747
11/18/20204,7444,800.54,715.54,797.5
11/19/20204,730.54,7834,7144,716
11/20/20204,741.54,8054,7384,773
11/23/20204,8214,871.54,796.54,866
11/24/20204,928.55,0754,8715,053
11/25/20205,0215,0364,8854,918.5
11/26/20204,960.54,965.54,883.54,901.5
11/27/20204,845.54,934.54,845.54,922.5
11/30/20204,9084,9404,8344,834
12/01/20204,879.55,0114,8584,997.5
12/02/20204,9995,2694,959.55,239
12/03/20205,3005,3995,2505,381
12/04/20205,4025,4655,3515,450
12/07/20205,4915,5165,4475,461
12/08/20205,4515,5195,4035,444
12/09/20205,4375,4805,3545,369
12/10/20205,4215,5635,3955,525
12/11/20205,5145,5815,4955,546
12/14/20205,5495,6355,5175,542
12/15/20205,5505,6395,5235,603
12/16/20205,6365,6945,5445,549
12/17/20205,6155,6785,5965,605
12/18/20205,7005,7585,6175,654
12/21/20205,6025,7405,5095,607
12/22/20205,5425,681.85,5255,580
12/23/20205,5715,6095,5415,600
12/24/20205,6195,6395,5545,574
12/29/20205,6295,7715,6065,632
12/30/20205,6145,638.865,5275,542
12/31/20205,4805,5375,4355,470