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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,562.1668
CLOSE 5,555.4545

Low

LOW 4,354

High

HIGH 6,788
DATEOPENHIGHLOWCLOSE
01/04/20215,5835,8125,5835,753
01/05/20215,7185,7725,6775,768
01/06/20215,8126,1275,7576,115
01/07/20216,2506,3296,1606,310
01/08/20216,3276,3786,2366,310
01/11/20216,2906,3046,1036,194
01/12/20216,1666,196.386,0336,128
01/13/20216,0576,1035,9725,994
01/14/20215,9866,1505,9756,132
01/15/20216,121.436,1315,8515,946
01/18/20215,9195,9815,9055,974
01/19/20216,0246,0835,8955,917
01/20/20215,9606,0475,9326,034
01/21/20216,0706,0775,9145,924
01/22/20215,9015,9075,8045,876
01/25/20215,9175,9825,8395,877
01/26/20215,8435,9665,8435,909
01/27/20215,8055,8595,6455,734
01/28/20215,5795,7475,5545,685
01/29/20215,5035,6715,5035,589
02/01/20215,6275,7455,5995,672
02/02/20215,6855,7155,5775,618
02/03/20215,7335,7495,5755,637
02/04/20215,7175,7535,5935,648
02/05/20215,6585,6645,5795,620
02/08/20215,7305,7725,6885,760
02/09/20215,7985,7985,7265,770
02/10/20215,8715,9755,8195,922
02/11/20215,9655,9905,8665,912
02/12/20215,8615,9465,8125,934
02/15/20216,0216,2146,0206,186
02/16/20216,2886,457.286,1686,260
02/17/20216,3236,5536,2326,235
02/18/20216,3056,5096,1726,235
02/19/20216,2316,4026,1966,352
02/22/20216,3826,4336,2646,320
02/23/20216,4026,4276,1696,312
02/24/20216,2896,4306,223.26,355
02/25/20216,4406,5006,4166,480
02/26/20216,3406,4196,1726,187
03/01/20216,2766,3396,2486,303
03/02/20216,2766,4956,2246,436
03/03/20216,5026,5456,3326,435
03/04/20216,0866,1175,8485,878
03/05/20215,8106,0235,7835,854
03/08/20215,9066,0455,8436,040
03/09/20215,8995,9815,7135,819
03/10/20215,7415,7415,4185,649
03/11/20215,7505,8425,7455,781
03/12/20215,7495,7925,6895,745
03/15/20215,7325,763.825,5555,597
03/16/20215,6205,6375,5495,610
03/17/20215,5875,6155,4605,460
03/18/20215,5045,5895,4805,558
03/19/20215,4995,5695,4195,471
03/22/20215,4205,4405,3635,386
03/23/20215,3465,4165,3195,345
03/24/20215,3415,4455,3315,422
03/25/20215,3885,4245,2745,349
03/26/20215,4235,5505,4095,533
03/29/20215,5105,5725,4805,480
03/30/20215,5135,6095,5135,578
03/31/20215,5885,6255,5445,550
04/01/20215,5975,6025,465.935,480
04/06/20215,6255,7065,6075,627
04/07/20215,6925,7925,6565,743
04/08/20215,8005,8405,6975,755
04/09/20215,7975,8455,6635,663
04/12/20215,6505,7325,6175,645
04/13/20215,6805,7235,6605,701
04/14/20215,7305,8635,6905,849
04/15/20215,8905,9905,889.655,984
04/16/20216,0246,0945,9996,054
04/19/20216,0846,1366,0336,089
04/20/20216,0996,1715,9555,955
04/21/20215,9896,0255,9325,974
04/22/20216,0056,0325,9516,005
04/23/20216,0106,1305,9776,119
04/26/20216,1556,2496,1346,220
04/27/20216,2506,2606,1356,155
04/28/20216,1346,2176,098.576,167
04/29/20216,2236,2576,1426,156
04/30/20216,1496,1646,0626,076
05/04/20216,1116,2456,0856,118
05/05/20216,2036,4096,1946,408
05/06/20216,232.596,4776,232.596,477
05/07/20216,5006,6066,455.26,535
05/10/20216,7106,7886,6236,658
05/11/20216,5216,5576,4166,541
05/12/20216,6156,6806,5066,575
05/13/20216,3856,4206,2526,304
05/14/20216,2756,3036,1066,135
05/17/20216,1796,3176,100.636,275
05/18/20216,3756,4216,2206,250
05/19/20216,1206,1745,9926,039
05/20/20216,0646,0955,9446,028
05/21/20216,0136,0775,9885,994
05/24/20215,9836,0185,9255,992
05/25/20216,0406,0545,8915,905
05/26/20215,8845,9225,828.315,914
05/27/20215,9806,1275,9596,074
05/28/20216,1116,1496,0356,064
06/01/20216,1856,3566,1206,305
06/02/20216,3096,3356,2366,305
06/03/20216,3006,3206,1466,172
06/04/20216,1786,2266,1536,219
06/07/20216,2516,2566,1386,141
06/08/20216,1306,2066,1206,192
06/09/20216,1706,1816,0506,068
06/10/20216,1306,1326,0056,033
06/11/20216,1026,1546,0806,119
06/14/20216,0576,1516,0296,092
06/15/20216,1146,1235,991.946,014
06/16/20216,0226,0605,9256,020
06/17/20215,9415,9915,850.655,882
06/18/20215,8415,9515,8095,809
06/21/20215,6625,8145,6175,792
06/22/20215,8415,9015,782.15,881
06/23/20215,9255,9695,9025,926
06/24/20215,9336,0185,8966,000
06/25/20216,0026,0825,9726,062
06/28/20216,0176,0896,0026,002
06/29/20216,0076,0805,9716,028
06/30/20216,0686,0935,9495,949
07/01/20216,0006,0405,9105,934
07/02/20215,9295,9875,900.25,956
07/05/20216,0136,0615,9836,040
07/06/20216,0426,0575,8655,885
07/07/20215,9676,0485,960.476,038
07/08/20215,9755,9765,7885,866
07/09/20215,9066,1155,8976,106
07/12/20216,1156,1246,0146,100
07/13/20216,1596,1936,0546,076
07/14/20216,0596,1316,0236,088
07/15/20216,1506,1916,0546,142
07/16/20216,1606,1825,9055,931
07/19/20215,8825,9005,7095,755
07/20/20215,7985,9115,7325,836
07/21/20215,8366,0115,7975,971
07/22/20215,9496,0065,8155,846
07/23/20215,9085,9475,8615,926
07/26/20215,9666,1355,960.626,110
07/27/20216,0636,0895,9486,041
07/28/20215,9916,1415,9336,127
07/29/20216,1006,325.426,0856,286
07/30/20216,1256,1906,0436,101
08/02/20216,1766,2896,1646,216
08/03/20216,216.826,3096,1726,281
08/04/20216,3156,3426,2596,292
08/05/20216,2526,2635,9726,027
08/06/20216,0016,0815,985.486,033
08/09/20215,9796,1065,9456,090
08/10/20216,0926,1756,0346,164
08/11/20216,1816,2256,0616,101
08/12/20215,7005,710.285,580.365,637
08/13/20215,6705,6875,6215,650
08/16/20215,6005,6325,474.955,534
08/17/20215,5205,5535,4695,479
08/18/20215,5145,5175,308.955,338
08/19/20215,1605,2705,1015,192
08/20/20215,2465,2645,1695,226
08/23/20215,2665,2805,1875,254
08/24/20215,2985,4285,2835,410
08/25/20215,4015,441.375,3545,422
08/26/20215,3825,3885,3015,316
08/27/20215,3195,4165,3175,404
08/31/20215,4755,5165,3365,382
09/01/20215,3435,3775,2845,332
09/02/20215,3625,4345,3445,406
09/03/20215,4305,4885,3935,408
09/06/20215,4265,4465,3375,337
09/07/20215,3285,4305,3165,360
09/08/20215,3525,362.115,2835,305
09/09/20215,2505,2565,1605,163
09/10/20215,2185,2935,1995,264
09/13/20215,2485,2955,2265,287
09/14/20215,2075,2595,1595,179
09/15/20215,1995,2735,1665,219
09/16/20215,1505,1805,007.55,010
09/17/20214,9504,9504,7914,829.5
09/20/20214,704.54,7504,5464,714
09/21/20214,7774,8314,7024,707
09/22/20214,7074,9084,7074,841
09/23/20214,931.54,931.54,7964,858
09/24/20214,8544,864.54,786.54,830.5
09/27/20214,8614,900.54,767.54,803
09/28/20214,7814,8234,734.54,775.5
09/29/20214,7814,8404,7324,820.5
09/30/20214,912.54,9394,757.094,913.5
10/01/20214,820.54,8664,7944,808
10/04/20214,808.54,8804,8004,812.5
10/05/20214,813.54,820.784,7194,807
10/06/20214,8074,816.54,725.54,784.5
10/07/20214,8565,0154,8404,950.5
10/08/20214,9775,0044,912.54,929
10/11/20215,0315,1534,995.55,101
10/12/20214,995.55,0514,9545,005
10/13/20214,9494,9824,838.54,930
10/14/20215,0595,1405,0115,111
10/15/20215,0505,0905,0025,038
10/18/20215,0525,089.844,9895,002
10/19/20215,0895,0995,0065,050
10/20/20215,0505,0504,792.54,885.5
10/21/20214,910.864,910.864,6494,649
10/22/20214,6964,7514,672.54,672.5
10/25/20214,7304,7994,7224,766.5
10/26/20214,788.54,806.54,7254,725
10/27/20214,6584,693.54,640.54,657.5
10/28/20214,6004,6754,582.54,596
10/29/20214,5354,6184,5094,560.5
11/01/20214,5994,5994,530.54,560.5
11/02/20214,491.54,5004,398.54,460.5
11/03/20214,5234,549.54,4494,461
11/04/20214,490.54,5034,4324,435.5
11/05/20214,4754,4754,4014,424.5
11/08/20214,4504,497.54,3994,474
11/09/20214,4944,522.54,430.54,440.5
11/10/20214,4354,4694,399.54,445
11/11/20214,5114,6194,486.54,597
11/12/20214,6304,6504,547.54,562.5
11/15/20214,5464,564.54,489.54,514
11/16/20214,5144,5204,453.54,453.5
11/17/20214,4394,471.284,418.54,453
11/18/20214,431.54,437.54,3544,375.5
11/19/20214,4434,4674,401.54,455
11/22/20214,4894,581.854,463.54,539.5
11/23/20214,6224,694.54,6034,670.5
11/24/20214,6954,7804,6734,718
11/25/20214,740.54,744.54,6194,668
11/26/20214,5104,5854,4804,542.5
11/29/20214,6234,7034,5524,621.5
11/30/20214,584.54,699.54,5314,612
12/01/20214,6124,781.54,6124,691.5
12/02/20214,6214,7464,6214,721
12/03/20214,7574,761.54,5504,578.5
12/06/20214,534.54,610.54,4994,592.5
12/07/20214,696.54,8254,6904,813
12/08/20214,782.54,835.54,7284,738.5
12/09/20214,8634,8664,706.54,775
12/10/20214,756.54,829.54,7424,754
12/13/20214,8254,858.54,747.274,748
12/14/20214,797.54,894.54,7874,854
12/15/20214,7984,816.54,7294,745
12/16/20214,845.54,906.54,7454,883
12/17/20214,8764,912.664,839.54,876
12/20/20214,7304,815.54,7194,759.5
12/21/20214,8834,927.54,8604,903
12/22/20214,8364,8644,778.54,854.5
12/23/20214,8794,8904,814.54,864.5
12/24/20214,8584,9024,8554,866.5
12/29/20214,8664,905.54,818.54,846
12/30/20214,8484,9464,847.54,900.5
12/31/20214,8884,897.244,855.54,892