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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,307.9346
CLOSE 5,306.968
Low
LOW 4,424.5
High
HIGH 6,343
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 4,921 | 4,960 | 4,833.5 | 4,938.5 |
| 01/05/2022 | 4,952.5 | 5,037 | 4,893.5 | 5,035 |
| 01/06/2022 | 4,996.5 | 5,141 | 4,971 | 5,078 |
| 01/07/2022 | 5,171 | 5,249 | 5,141 | 5,212 |
| 01/10/2022 | 5,226 | 5,255 | 5,171 | 5,202 |
| 01/11/2022 | 5,281 | 5,321 | 5,235 | 5,301 |
| 01/12/2022 | 5,350 | 5,513 | 5,328 | 5,452 |
| 01/13/2022 | 5,474 | 5,497 | 5,401 | 5,463 |
| 01/14/2022 | 5,400 | 5,451.8 | 5,373 | 5,392 |
| 01/17/2022 | 5,444 | 5,457.22 | 5,373.6 | 5,393 |
| 01/18/2022 | 5,389 | 5,501 | 5,339 | 5,443 |
| 01/19/2022 | 5,440 | 5,684 | 5,415 | 5,654 |
| 01/20/2022 | 5,655 | 5,702 | 5,575.57 | 5,580 |
| 01/21/2022 | 5,422 | 5,478 | 5,379 | 5,457 |
| 01/24/2022 | 5,362 | 5,437 | 5,194 | 5,264 |
| 01/25/2022 | 5,312 | 5,353 | 5,276 | 5,311 |
| 01/26/2022 | 5,422 | 5,506 | 5,388 | 5,434 |
| 01/27/2022 | 5,399 | 5,623 | 5,384 | 5,569 |
| 01/28/2022 | 5,628 | 5,665 | 5,365 | 5,386 |
| 01/31/2022 | 5,400 | 5,409 | 5,178 | 5,185 |
| 02/01/2022 | 5,280 | 5,364 | 5,235 | 5,350 |
| 02/02/2022 | 5,424 | 5,443.59 | 5,338 | 5,355 |
| 02/03/2022 | 5,490 | 5,516 | 5,363 | 5,374 |
| 02/04/2022 | 5,421 | 5,490 | 5,359 | 5,367 |
| 02/07/2022 | 5,418 | 5,560 | 5,379 | 5,516 |
| 02/08/2022 | 5,581 | 5,701.7 | 5,563 | 5,617 |
| 02/09/2022 | 5,630 | 5,703 | 5,520 | 5,672 |
| 02/10/2022 | 5,736 | 5,842 | 5,718 | 5,807 |
| 02/11/2022 | 5,736 | 5,814 | 5,664 | 5,726 |
| 02/14/2022 | 5,723 | 5,768 | 5,629 | 5,722 |
| 02/15/2022 | 5,621 | 5,717.85 | 5,584 | 5,646 |
| 02/16/2022 | 5,660 | 5,724.5 | 5,614 | 5,708 |
| 02/17/2022 | 5,687 | 5,708 | 5,556 | 5,588 |
| 02/18/2022 | 5,679 | 5,706 | 5,418 | 5,657 |
| 02/21/2022 | 5,723 | 5,768 | 5,600 | 5,694 |
| 02/22/2022 | 5,601 | 5,774 | 5,566 | 5,691 |
| 02/23/2022 | 5,622 | 5,740 | 5,558 | 5,568 |
| 02/24/2022 | 5,451 | 5,581 | 5,385 | 5,467 |
| 02/25/2022 | 5,543 | 5,683 | 5,458 | 5,667 |
| 02/28/2022 | 5,671 | 5,821 | 5,648 | 5,791 |
| 03/01/2022 | 5,855 | 6,003 | 5,792 | 5,919 |
| 03/02/2022 | 5,883.14 | 6,222 | 5,867.57 | 6,128 |
| 03/03/2022 | 6,221 | 6,343 | 6,118 | 6,129 |
| 03/04/2022 | 6,160 | 6,207 | 5,622.97 | 6,028 |
| 03/07/2022 | 6,150 | 6,283.15 | 6,016 | 6,019 |
| 03/08/2022 | 5,947 | 6,003 | 5,797.44 | 5,887 |
| 03/09/2022 | 5,888 | 5,912 | 5,619 | 5,817 |
| 03/10/2022 | 5,510 | 5,523 | 5,365.69 | 5,499 |
| 03/11/2022 | 5,588 | 5,647 | 5,504 | 5,564 |
| 03/14/2022 | 5,522 | 5,524 | 5,299 | 5,299 |
| 03/15/2022 | 5,143 | 5,210 | 5,052.64 | 5,210 |
| 03/16/2022 | 5,440 | 5,449 | 5,275 | 5,418 |
| 03/17/2022 | 5,444 | 5,595 | 5,425 | 5,595 |
| 03/18/2022 | 5,694 | 5,694 | 5,559 | 5,621 |
| 03/21/2022 | 5,597 | 5,818 | 5,572 | 5,804 |
| 03/22/2022 | 5,825 | 5,893.58 | 5,694 | 5,709 |
| 03/23/2022 | 5,750 | 5,824 | 5,715.01 | 5,800 |
| 03/24/2022 | 5,893 | 5,916 | 5,812.03 | 5,857 |
| 03/25/2022 | 5,860 | 5,945 | 5,842 | 5,925 |
| 03/28/2022 | 5,985 | 5,991.81 | 5,848 | 5,863 |
| 03/29/2022 | 5,917 | 6,018 | 5,764 | 5,845 |
| 03/30/2022 | 5,954 | 6,076 | 5,915 | 6,076 |
| 03/31/2022 | 6,132 | 6,160 | 6,061 | 6,081 |
| 04/01/2022 | 6,090 | 6,241 | 6,061 | 6,225 |
| 04/04/2022 | 6,220 | 6,241 | 6,108 | 6,132 |
| 04/05/2022 | 6,138 | 6,147 | 6,026 | 6,120 |
| 04/06/2022 | 6,069 | 6,122 | 6,033 | 6,109 |
| 04/07/2022 | 6,099 | 6,120 | 5,993 | 6,088 |
| 04/08/2022 | 6,151 | 6,207 | 6,125.35 | 6,138 |
| 04/11/2022 | 6,139 | 6,176 | 6,021 | 6,070 |
| 04/12/2022 | 6,071 | 6,169 | 6,066.85 | 6,154 |
| 04/13/2022 | 6,185 | 6,220 | 6,135 | 6,181 |
| 04/14/2022 | 6,180 | 6,233 | 6,122 | 6,212 |
| 04/19/2022 | 6,230 | 6,290 | 6,138 | 6,142 |
| 04/20/2022 | 6,045 | 6,061 | 5,760 | 5,850 |
| 04/21/2022 | 5,840 | 5,862 | 5,657 | 5,745 |
| 04/22/2022 | 5,678 | 5,770.88 | 5,659 | 5,664 |
| 04/25/2022 | 5,490 | 5,492 | 5,316 | 5,372 |
| 04/26/2022 | 5,502 | 5,531 | 5,320 | 5,453 |
| 04/27/2022 | 5,489 | 5,691 | 5,482 | 5,675 |
| 04/28/2022 | 5,720 | 5,736 | 5,599.05 | 5,628 |
| 04/29/2022 | 5,764 | 5,791 | 5,656 | 5,706 |
| 05/03/2022 | 5,699 | 5,733 | 5,585.02 | 5,645 |
| 05/04/2022 | 5,595 | 5,620 | 5,464 | 5,492 |
| 05/05/2022 | 5,630 | 5,686 | 5,465 | 5,481 |
| 05/06/2022 | 5,477 | 5,496 | 5,364 | 5,440 |
| 05/09/2022 | 5,370 | 5,370 | 5,171 | 5,188 |
| 05/10/2022 | 5,221 | 5,269 | 5,155.45 | 5,163 |
| 05/11/2022 | 5,285 | 5,381 | 5,220 | 5,357 |
| 05/12/2022 | 5,163 | 5,222 | 5,036 | 5,203 |
| 05/13/2022 | 5,263 | 5,342 | 5,209.01 | 5,320 |
| 05/16/2022 | 5,238 | 5,396 | 5,226.01 | 5,339 |
| 05/17/2022 | 5,364 | 5,486 | 5,352 | 5,470 |
| 05/18/2022 | 5,461 | 5,461 | 5,360 | 5,372 |
| 05/19/2022 | 5,362 | 5,391 | 5,267 | 5,347 |
| 05/20/2022 | 5,434 | 5,516 | 5,403 | 5,449 |
| 05/23/2022 | 5,524 | 5,601 | 5,498 | 5,562 |
| 05/24/2022 | 5,472 | 5,583 | 5,445 | 5,541 |
| 05/25/2022 | 5,638 | 5,673 | 5,592 | 5,646 |
| 05/26/2022 | 5,584 | 5,660 | 5,577 | 5,631 |
| 05/27/2022 | 5,666 | 5,768 | 5,657 | 5,702 |
| 05/30/2022 | 5,731 | 5,759 | 5,679 | 5,735 |
| 05/31/2022 | 5,729 | 5,851 | 5,728 | 5,750 |
| 06/01/2022 | 5,788 | 5,830 | 5,655 | 5,758 |
| 06/06/2022 | 5,954 | 6,004 | 5,876 | 5,956 |
| 06/07/2022 | 6,017 | 6,118 | 5,999 | 6,091 |
| 06/08/2022 | 6,056 | 6,074 | 5,963 | 6,065 |
| 06/09/2022 | 5,992 | 6,026 | 5,886 | 5,900 |
| 06/10/2022 | 5,898 | 5,900.45 | 5,674 | 5,690 |
| 06/13/2022 | 5,615 | 5,650 | 5,471 | 5,580 |
| 06/14/2022 | 5,622 | 5,646 | 5,519 | 5,555 |
| 06/15/2022 | 5,602 | 5,710 | 5,539 | 5,635 |
| 06/16/2022 | 5,601 | 5,629 | 5,412 | 5,444 |
| 06/17/2022 | 5,439 | 5,442 | 5,166 | 5,177 |
| 06/20/2022 | 5,111 | 5,185 | 4,952.5 | 5,125 |
| 06/21/2022 | 5,174 | 5,280 | 5,155 | 5,250 |
| 06/22/2022 | 5,104 | 5,141 | 5,017 | 5,019 |
| 06/23/2022 | 4,981.5 | 5,057 | 4,894.5 | 4,910 |
| 06/24/2022 | 4,920 | 4,994.5 | 4,850.66 | 4,979 |
| 06/27/2022 | 5,071 | 5,199 | 5,032 | 5,051 |
| 06/28/2022 | 5,219 | 5,283 | 5,135 | 5,150 |
| 06/29/2022 | 5,076 | 5,196 | 5,070 | 5,098 |
| 06/30/2022 | 5,046 | 5,051 | 4,864.5 | 4,916.5 |
| 07/01/2022 | 4,839.5 | 4,937.5 | 4,765 | 4,834.5 |
| 07/04/2022 | 4,852 | 4,896.5 | 4,832.5 | 4,835 |
| 07/05/2022 | 4,854 | 4,861.5 | 4,625 | 4,641 |
| 07/06/2022 | 4,624 | 4,801.5 | 4,600 | 4,687.5 |
| 07/07/2022 | 4,731 | 4,938.5 | 4,729.5 | 4,860 |
| 07/08/2022 | 4,786.5 | 4,882 | 4,713.5 | 4,835 |
| 07/11/2022 | 4,717.5 | 4,811.5 | 4,671.5 | 4,811.5 |
| 07/12/2022 | 4,750 | 4,791.5 | 4,699 | 4,780 |
| 07/13/2022 | 4,724 | 4,880.5 | 4,706.5 | 4,792 |
| 07/14/2022 | 4,742 | 4,788.3 | 4,530.5 | 4,567 |
| 07/15/2022 | 4,500 | 4,598.5 | 4,436.95 | 4,579 |
| 07/18/2022 | 4,690.5 | 4,774 | 4,680 | 4,711 |
| 07/19/2022 | 4,658 | 4,727.5 | 4,637.5 | 4,707.5 |
| 07/20/2022 | 4,765.5 | 4,796.5 | 4,664 | 4,691 |
| 07/21/2022 | 4,696 | 4,724 | 4,612.5 | 4,692.5 |
| 07/22/2022 | 4,751 | 4,818 | 4,692.5 | 4,772 |
| 07/25/2022 | 4,741 | 4,884 | 4,741 | 4,850 |
| 07/26/2022 | 4,918.5 | 4,968 | 4,808.5 | 4,823.5 |
| 07/27/2022 | 4,680 | 4,803 | 4,600 | 4,788 |
| 07/28/2022 | 4,829 | 4,950.5 | 4,812 | 4,838.5 |
| 07/29/2022 | 4,900.5 | 4,963 | 4,848 | 4,924.5 |
| 08/01/2022 | 4,960 | 4,977.93 | 4,831.5 | 4,864.5 |
| 08/02/2022 | 4,833.5 | 4,872.5 | 4,762.5 | 4,800.5 |
| 08/03/2022 | 4,821 | 4,851 | 4,775 | 4,798.5 |
| 08/04/2022 | 4,814 | 4,859 | 4,728.5 | 4,830 |
| 08/05/2022 | 4,883 | 4,975 | 4,621.39 | 4,927.5 |
| 08/08/2022 | 4,955 | 5,017 | 4,924.5 | 4,957.5 |
| 08/09/2022 | 4,944.5 | 4,997.5 | 4,908 | 4,985 |
| 08/10/2022 | 4,989.5 | 5,038 | 4,959 | 5,003 |
| 08/11/2022 | 4,775.5 | 4,872.5 | 4,766.31 | 4,816 |
| 08/12/2022 | 4,881 | 4,904 | 4,773.5 | 4,844 |
| 08/15/2022 | 4,825 | 4,834 | 4,691 | 4,735.5 |
| 08/16/2022 | 4,811.5 | 4,951 | 4,795.5 | 4,918 |
| 08/17/2022 | 4,919 | 4,925 | 4,822 | 4,888.5 |
| 08/18/2022 | 4,886 | 4,950.5 | 4,820 | 4,946.5 |
| 08/19/2022 | 4,950 | 4,966.5 | 4,899 | 4,911.5 |
| 08/22/2022 | 4,903 | 4,950.73 | 4,837.5 | 4,940 |
| 08/23/2022 | 4,922.5 | 5,048 | 4,917.5 | 5,045 |
| 08/24/2022 | 4,982 | 5,003 | 4,923 | 4,931.5 |
| 08/25/2022 | 4,976.5 | 5,006 | 4,938 | 4,951 |
| 08/26/2022 | 5,031 | 5,075 | 4,974 | 4,980 |
| 08/30/2022 | 4,881.5 | 4,928.5 | 4,802.5 | 4,815 |
| 08/31/2022 | 4,858 | 4,873 | 4,733.5 | 4,771 |
| 09/01/2022 | 4,737 | 4,737.81 | 4,585 | 4,607.5 |
| 09/02/2022 | 4,618 | 4,719 | 4,554.5 | 4,700.5 |
| 09/05/2022 | 4,737 | 4,815.5 | 4,706 | 4,732.5 |
| 09/06/2022 | 4,715 | 4,749.5 | 4,680.5 | 4,733.5 |
| 09/07/2022 | 4,610.5 | 4,665.5 | 4,564.5 | 4,632 |
| 09/08/2022 | 4,700 | 4,737.5 | 4,656.5 | 4,725.5 |
| 09/09/2022 | 4,847.5 | 5,018 | 4,832 | 4,860 |
| 09/12/2022 | 4,940 | 5,002 | 4,917.5 | 4,944.5 |
| 09/13/2022 | 4,971.5 | 5,044 | 4,905.5 | 4,909 |
| 09/14/2022 | 4,868 | 4,883.5 | 4,772 | 4,798 |
| 09/15/2022 | 4,790 | 4,838.5 | 4,735.5 | 4,770 |
| 09/16/2022 | 4,677.5 | 4,787.5 | 4,655.5 | 4,785.5 |
| 09/20/2022 | 4,837.5 | 4,860.5 | 4,692 | 4,744 |
| 09/21/2022 | 4,737 | 4,774 | 4,694.5 | 4,720 |
| 09/22/2022 | 4,679 | 4,875.5 | 4,645 | 4,828 |
| 09/23/2022 | 4,835 | 4,835 | 4,623 | 4,677.5 |
| 09/26/2022 | 4,645 | 4,763.5 | 4,602.5 | 4,698 |
| 09/27/2022 | 4,750 | 4,844 | 4,737 | 4,781.5 |
| 09/28/2022 | 4,720 | 4,888 | 4,672 | 4,854 |
| 09/29/2022 | 4,804 | 4,972 | 4,698 | 4,894 |
| 09/30/2022 | 4,883.5 | 4,925 | 4,821.5 | 4,896 |
| 10/03/2022 | 4,810.5 | 4,958 | 4,787.5 | 4,940 |
| 10/04/2022 | 5,029 | 5,100 | 4,979 | 5,089 |
| 10/05/2022 | 5,049 | 5,085 | 4,976.5 | 5,084 |
| 10/06/2022 | 5,127 | 5,145 | 5,015.53 | 5,060 |
| 10/07/2022 | 5,027 | 5,089 | 4,989 | 5,066 |
| 10/10/2022 | 5,066 | 5,192 | 5,028 | 5,120 |
| 10/11/2022 | 5,052 | 5,115 | 4,933 | 4,998.5 |
| 10/12/2022 | 5,035 | 5,068 | 4,914 | 4,951 |
| 10/13/2022 | 4,916 | 4,963.5 | 4,755 | 4,878 |
| 10/14/2022 | 4,931 | 4,982.51 | 4,741.5 | 4,751.5 |
| 10/17/2022 | 4,762.5 | 4,840.5 | 4,742.5 | 4,820 |
| 10/18/2022 | 4,800.5 | 4,873 | 4,742.5 | 4,748 |
| 10/19/2022 | 4,773 | 4,800 | 4,701 | 4,733 |
| 10/20/2022 | 4,700.5 | 4,756 | 4,608 | 4,729 |
| 10/21/2022 | 4,683.5 | 4,815 | 4,645.5 | 4,805 |
| 10/24/2022 | 4,735 | 4,765 | 4,674 | 4,750 |
| 10/25/2022 | 4,740 | 4,740 | 4,620.5 | 4,714 |
| 10/26/2022 | 4,711.5 | 4,849 | 4,659.56 | 4,843 |
| 10/27/2022 | 4,779.5 | 4,785 | 4,637.5 | 4,664 |
| 10/28/2022 | 4,570 | 4,598.5 | 4,473 | 4,486 |
| 10/31/2022 | 4,501.5 | 4,617 | 4,424.5 | 4,537 |
| 11/01/2022 | 4,702.5 | 4,754 | 4,644 | 4,735 |
| 11/02/2022 | 4,718 | 4,782.5 | 4,604 | 4,610.5 |
| 11/03/2022 | 4,574 | 4,690 | 4,557.34 | 4,675 |
| 11/04/2022 | 4,880.5 | 5,128 | 4,792 | 5,030 |
| 11/07/2022 | 4,969.5 | 5,140 | 4,934 | 5,044 |
| 11/08/2022 | 5,001 | 5,122 | 4,914 | 5,111 |
| 11/09/2022 | 5,128 | 5,185 | 5,097 | 5,119 |
| 11/10/2022 | 5,074 | 5,168 | 4,987 | 5,148 |
| 11/11/2022 | 5,280 | 5,482 | 5,275.6 | 5,398 |
| 11/14/2022 | 5,400 | 5,453 | 5,308.81 | 5,407 |
| 11/15/2022 | 5,439 | 5,478 | 5,395 | 5,459 |
| 11/16/2022 | 5,475 | 5,500 | 5,342 | 5,378 |
| 11/17/2022 | 5,348 | 5,417 | 5,255 | 5,367 |
| 11/18/2022 | 5,399 | 5,430 | 5,359 | 5,385 |
| 11/21/2022 | 5,300 | 5,333 | 5,228 | 5,270 |
| 11/22/2022 | 5,323 | 5,425 | 5,312.51 | 5,387 |
| 11/23/2022 | 5,419 | 5,440 | 5,350 | 5,378 |
| 11/24/2022 | 5,401 | 5,470 | 5,381 | 5,407 |
| 11/25/2022 | 5,427 | 5,464 | 5,353 | 5,379 |
| 11/28/2022 | 5,320 | 5,406 | 5,277 | 5,363 |
| 11/29/2022 | 5,440 | 5,582 | 5,429.42 | 5,563 |
| 11/30/2022 | 5,600 | 5,657 | 5,495 | 5,585 |
| 12/01/2022 | 5,640 | 5,658 | 5,542 | 5,598 |
| 12/02/2022 | 5,515 | 5,590 | 5,447 | 5,584 |
| 12/05/2022 | 5,690 | 5,791 | 5,651 | 5,671 |
| 12/06/2022 | 5,635 | 5,712 | 5,624.81 | 5,680 |
| 12/07/2022 | 5,627 | 5,669 | 5,572.98 | 5,616 |
| 12/08/2022 | 5,627 | 5,804 | 5,608 | 5,780 |
| 12/09/2022 | 5,800 | 5,895 | 5,768 | 5,835 |
| 12/12/2022 | 5,792 | 5,805 | 5,666 | 5,679 |
| 12/13/2022 | 5,668 | 5,854 | 5,646 | 5,747 |
| 12/14/2022 | 5,684 | 5,729 | 5,590 | 5,622 |
| 12/15/2022 | 5,588 | 5,707 | 5,578.27 | 5,657 |
| 12/16/2022 | 5,653 | 5,700 | 5,582 | 5,612 |
| 12/19/2022 | 5,648 | 5,667 | 5,587.5 | 5,609 |
| 12/20/2022 | 5,583 | 5,676 | 5,549 | 5,663 |
| 12/21/2022 | 5,680 | 5,790 | 5,643 | 5,782 |
| 12/22/2022 | 5,790 | 5,835 | 5,713 | 5,739 |
| 12/23/2022 | 5,779 | 5,815 | 5,753 | 5,808 |
| 12/28/2022 | 5,911 | 5,916 | 5,790 | 5,818 |
| 12/29/2022 | 5,803 | 5,865 | 5,780 | 5,834 |
| 12/30/2022 | 5,803 | 5,846 | 5,787 | 5,798 |