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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,346.74
CLOSE 5,342.7092
Low
LOW 4,509.5
High
HIGH 6,406
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 5,818 | 5,905 | 5,810 | 5,839 |
| 01/04/2023 | 5,910 | 5,941 | 5,793 | 5,845 |
| 01/05/2023 | 5,875 | 5,974 | 5,836.92 | 5,940 |
| 01/06/2023 | 5,994 | 6,069 | 5,993.88 | 6,058 |
| 01/09/2023 | 6,076 | 6,125 | 6,030 | 6,091 |
| 01/10/2023 | 6,045 | 6,092 | 5,981 | 6,073 |
| 01/11/2023 | 6,125 | 6,212.85 | 6,109 | 6,127 |
| 01/12/2023 | 6,205 | 6,298 | 6,148 | 6,288 |
| 01/13/2023 | 6,276 | 6,329 | 6,201 | 6,219 |
| 01/16/2023 | 6,178 | 6,193 | 6,096 | 6,096 |
| 01/17/2023 | 6,080 | 6,148 | 6,071 | 6,148 |
| 01/18/2023 | 6,194 | 6,256.46 | 6,151 | 6,204 |
| 01/19/2023 | 6,120 | 6,201 | 6,077 | 6,151 |
| 01/20/2023 | 6,233 | 6,269 | 6,144 | 6,213 |
| 01/23/2023 | 6,232 | 6,333 | 6,229.66 | 6,249 |
| 01/24/2023 | 6,317 | 6,325 | 6,206.44 | 6,280 |
| 01/25/2023 | 6,301 | 6,354 | 6,261 | 6,336 |
| 01/26/2023 | 6,368 | 6,406 | 6,323 | 6,377 |
| 01/27/2023 | 6,352 | 6,370 | 6,213 | 6,291 |
| 01/30/2023 | 6,273 | 6,349 | 6,251 | 6,318 |
| 01/31/2023 | 6,290 | 6,330 | 6,206 | 6,319 |
| 02/01/2023 | 6,328 | 6,353 | 6,151 | 6,202 |
| 02/02/2023 | 6,221 | 6,222.2 | 6,026 | 6,064 |
| 02/03/2023 | 6,108 | 6,179.5 | 6,089 | 6,128 |
| 02/06/2023 | 6,120 | 6,124 | 5,970 | 6,047 |
| 02/07/2023 | 6,059 | 6,119 | 6,037 | 6,081 |
| 02/08/2023 | 6,146 | 6,172.34 | 6,050 | 6,051 |
| 02/09/2023 | 6,100 | 6,148 | 6,058 | 6,079 |
| 02/10/2023 | 6,031 | 6,095 | 5,905 | 5,967 |
| 02/13/2023 | 5,980 | 5,993 | 5,908 | 5,977 |
| 02/14/2023 | 5,984 | 6,054 | 5,966 | 6,018 |
| 02/15/2023 | 6,010 | 6,049 | 5,906 | 6,037 |
| 02/16/2023 | 6,084 | 6,158 | 6,060 | 6,139 |
| 02/17/2023 | 6,114 | 6,140 | 6,076 | 6,103 |
| 02/20/2023 | 6,121 | 6,308 | 6,119 | 6,277 |
| 02/21/2023 | 6,270 | 6,277 | 6,176 | 6,204 |
| 02/22/2023 | 6,146 | 6,169 | 5,888 | 5,983 |
| 02/23/2023 | 5,990 | 6,016 | 5,836 | 5,836 |
| 02/24/2023 | 5,853 | 5,855.2 | 5,666.78 | 5,667 |
| 02/27/2023 | 5,583 | 5,699 | 5,568 | 5,648 |
| 02/28/2023 | 5,648 | 5,728 | 5,593 | 5,712 |
| 03/01/2023 | 5,913 | 6,005 | 5,713.71 | 5,972 |
| 03/02/2023 | 5,981 | 6,054 | 5,956 | 6,018 |
| 03/03/2023 | 6,082 | 6,232 | 6,077.61 | 6,144 |
| 03/06/2023 | 6,085 | 6,108 | 5,925.58 | 5,972 |
| 03/07/2023 | 5,986 | 6,025 | 5,868 | 5,894 |
| 03/08/2023 | 5,881 | 5,985 | 5,868.74 | 5,960 |
| 03/09/2023 | 5,782 | 5,807 | 5,666 | 5,690 |
| 03/10/2023 | 5,583 | 5,658 | 5,536 | 5,634 |
| 03/13/2023 | 5,630 | 5,652 | 5,414 | 5,548 |
| 03/14/2023 | 5,549 | 5,642 | 5,485 | 5,642 |
| 03/15/2023 | 5,632 | 5,632.29 | 5,315 | 5,334 |
| 03/16/2023 | 5,358 | 5,416 | 5,225 | 5,281 |
| 03/17/2023 | 5,305.75 | 5,449.86 | 5,204 | 5,250 |
| 03/20/2023 | 5,236 | 5,375 | 5,204 | 5,360 |
| 03/21/2023 | 5,385 | 5,426 | 5,307 | 5,340 |
| 03/22/2023 | 5,326 | 5,326.25 | 5,231 | 5,319 |
| 03/23/2023 | 5,319 | 5,331 | 5,197 | 5,288 |
| 03/24/2023 | 5,289 | 5,296 | 5,136 | 5,253 |
| 03/27/2023 | 5,284 | 5,292 | 5,159 | 5,232 |
| 03/28/2023 | 5,281 | 5,342 | 5,265 | 5,338 |
| 03/29/2023 | 5,353 | 5,410 | 5,317 | 5,393 |
| 03/30/2023 | 5,410 | 5,490 | 5,393 | 5,439 |
| 03/31/2023 | 5,486 | 5,512 | 5,417.1 | 5,478 |
| 04/03/2023 | 5,521 | 5,521 | 5,390 | 5,405 |
| 04/04/2023 | 5,438 | 5,465 | 5,295 | 5,312 |
| 04/05/2023 | 5,350 | 5,353.2 | 5,247 | 5,283 |
| 04/06/2023 | 5,330 | 5,377 | 5,284 | 5,295 |
| 04/11/2023 | 5,441 | 5,572 | 5,403.52 | 5,555 |
| 04/12/2023 | 5,529 | 5,591 | 5,500 | 5,520 |
| 04/13/2023 | 5,494 | 5,585.72 | 5,462 | 5,537 |
| 04/14/2023 | 5,555 | 5,560 | 5,431 | 5,462 |
| 04/17/2023 | 5,526 | 5,589 | 5,521.72 | 5,551 |
| 04/18/2023 | 5,597 | 5,614 | 5,553 | 5,609 |
| 04/19/2023 | 5,582 | 5,606 | 5,487 | 5,530 |
| 04/20/2023 | 5,500 | 5,519 | 5,427 | 5,442 |
| 04/21/2023 | 5,330 | 5,331.99 | 5,110 | 5,131 |
| 04/24/2023 | 5,075 | 5,189 | 5,069 | 5,141 |
| 04/25/2023 | 5,100 | 5,109.79 | 4,949.5 | 4,984.5 |
| 04/26/2023 | 5,032 | 5,100.09 | 5,016 | 5,037 |
| 04/27/2023 | 5,034 | 5,060.06 | 4,992.5 | 5,044 |
| 04/28/2023 | 5,045 | 5,065 | 4,947.42 | 5,049 |
| 05/02/2023 | 5,056 | 5,065.12 | 4,898.5 | 4,915 |
| 05/03/2023 | 4,928 | 4,975.5 | 4,925 | 4,954.5 |
| 05/04/2023 | 4,956.5 | 4,970 | 4,857 | 4,870 |
| 05/05/2023 | 4,928 | 4,993.5 | 4,909 | 4,992 |
| 05/09/2023 | 5,002 | 5,044 | 4,959.5 | 5,027 |
| 05/10/2023 | 5,023 | 5,099 | 4,973.5 | 4,984.5 |
| 05/11/2023 | 4,934 | 4,973.5 | 4,819.33 | 4,882.5 |
| 05/12/2023 | 4,886.5 | 4,926 | 4,870 | 4,917.5 |
| 05/15/2023 | 4,946 | 4,990 | 4,933 | 4,963 |
| 05/16/2023 | 4,942 | 4,985 | 4,909.5 | 4,916.5 |
| 05/17/2023 | 4,903 | 4,996.5 | 4,894.5 | 4,970.5 |
| 05/18/2023 | 4,988.5 | 4,992.5 | 4,895 | 4,936 |
| 05/19/2023 | 4,979 | 5,022 | 4,940.5 | 4,948.5 |
| 05/22/2023 | 4,897.5 | 4,961.5 | 4,875 | 4,936.5 |
| 05/23/2023 | 4,904.5 | 4,944 | 4,876.5 | 4,895 |
| 05/24/2023 | 4,813 | 4,825.5 | 4,750.79 | 4,774 |
| 05/25/2023 | 4,776 | 4,826 | 4,746 | 4,758 |
| 05/26/2023 | 4,929.5 | 4,968.39 | 4,899.5 | 4,925 |
| 05/30/2023 | 4,903.5 | 4,953 | 4,835 | 4,839.5 |
| 05/31/2023 | 4,806.5 | 4,871.5 | 4,774.5 | 4,782 |
| 06/01/2023 | 4,848 | 4,897.5 | 4,803 | 4,886 |
| 06/02/2023 | 4,971.5 | 5,145 | 4,957 | 5,070 |
| 06/05/2023 | 5,069 | 5,099 | 5,005 | 5,055 |
| 06/06/2023 | 5,080 | 5,123 | 5,013 | 5,102 |
| 06/07/2023 | 5,095 | 5,168 | 5,053 | 5,103 |
| 06/08/2023 | 5,195 | 5,196.85 | 5,114 | 5,127 |
| 06/09/2023 | 5,132 | 5,198 | 5,118 | 5,125 |
| 06/12/2023 | 5,094 | 5,106 | 5,019 | 5,068 |
| 06/13/2023 | 5,134 | 5,253 | 5,131 | 5,203 |
| 06/14/2023 | 5,212 | 5,411 | 5,203 | 5,338 |
| 06/15/2023 | 5,307 | 5,360 | 5,249.38 | 5,343 |
| 06/16/2023 | 5,357 | 5,386 | 5,267 | 5,300 |
| 06/19/2023 | 5,273 | 5,273 | 5,214 | 5,214 |
| 06/20/2023 | 5,202 | 5,251 | 5,152 | 5,153 |
| 06/21/2023 | 5,136 | 5,138 | 5,074.9 | 5,105 |
| 06/22/2023 | 5,088 | 5,121 | 5,039 | 5,080 |
| 06/23/2023 | 5,064 | 5,066 | 4,960 | 4,971.5 |
| 06/26/2023 | 4,998.5 | 5,037 | 4,958 | 5,013 |
| 06/27/2023 | 5,079 | 5,120 | 4,990 | 5,042 |
| 06/28/2023 | 5,066 | 5,082 | 4,971 | 5,003 |
| 06/29/2023 | 5,006 | 5,029 | 4,964.5 | 4,998 |
| 06/30/2023 | 5,018 | 5,045 | 4,985 | 4,985.5 |
| 07/03/2023 | 5,050 | 5,142 | 5,043 | 5,091 |
| 07/04/2023 | 5,067 | 5,067 | 5,026 | 5,050 |
| 07/05/2023 | 5,014 | 5,045 | 4,988.5 | 5,017 |
| 07/06/2023 | 4,971.5 | 5,000 | 4,872.5 | 4,896 |
| 07/07/2023 | 4,910 | 4,940 | 4,878.5 | 4,915 |
| 07/10/2023 | 4,833.5 | 4,906 | 4,797 | 4,868.5 |
| 07/11/2023 | 4,938 | 4,971 | 4,915 | 4,947 |
| 07/12/2023 | 4,981.5 | 5,154 | 4,971.5 | 5,140 |
| 07/13/2023 | 5,172 | 5,244 | 5,153 | 5,228 |
| 07/14/2023 | 5,219 | 5,260 | 5,199 | 5,212 |
| 07/17/2023 | 5,129 | 5,170 | 5,077 | 5,086 |
| 07/18/2023 | 5,100 | 5,131 | 5,020 | 5,110 |
| 07/19/2023 | 5,100 | 5,124 | 5,046 | 5,096 |
| 07/20/2023 | 5,150 | 5,244 | 5,133 | 5,174 |
| 07/21/2023 | 5,170 | 5,188 | 5,108 | 5,140 |
| 07/24/2023 | 5,096 | 5,190 | 5,077 | 5,177 |
| 07/25/2023 | 5,420 | 5,443 | 5,329 | 5,394 |
| 07/26/2023 | 5,337 | 5,338 | 5,220 | 5,229 |
| 07/27/2023 | 5,088 | 5,328 | 5,088 | 5,213 |
| 07/28/2023 | 5,167 | 5,215 | 5,083 | 5,125 |
| 07/31/2023 | 5,140 | 5,173 | 5,130 | 5,150 |
| 08/01/2023 | 5,126 | 5,126 | 5,046 | 5,095 |
| 08/02/2023 | 5,041 | 5,051 | 4,950.5 | 4,964 |
| 08/03/2023 | 4,948 | 5,011 | 4,856.5 | 4,999.5 |
| 08/04/2023 | 4,984 | 5,017 | 4,930 | 5,010 |
| 08/07/2023 | 4,983 | 5,012 | 4,932 | 4,966.5 |
| 08/08/2023 | 4,933 | 4,943.5 | 4,873 | 4,906.5 |
| 08/09/2023 | 4,952 | 4,988 | 4,927 | 4,955 |
| 08/10/2023 | 4,819.5 | 4,836 | 4,774 | 4,793 |
| 08/11/2023 | 4,761.5 | 4,776.5 | 4,703 | 4,726 |
| 08/14/2023 | 4,658.5 | 4,704 | 4,618 | 4,647 |
| 08/15/2023 | 4,660.5 | 4,668 | 4,555 | 4,587 |
| 08/16/2023 | 4,525 | 4,581.5 | 4,509.5 | 4,559 |
| 08/17/2023 | 4,600 | 4,664 | 4,600 | 4,636 |
| 08/18/2023 | 4,597 | 4,610.5 | 4,558 | 4,600.5 |
| 08/21/2023 | 4,580 | 4,629 | 4,562.5 | 4,617.5 |
| 08/22/2023 | 4,672 | 4,740.5 | 4,632 | 4,675 |
| 08/23/2023 | 4,715 | 4,777 | 4,708 | 4,760 |
| 08/24/2023 | 4,788 | 4,810 | 4,701 | 4,752 |
| 08/25/2023 | 4,775 | 4,796.5 | 4,736 | 4,745.5 |
| 08/29/2023 | 4,821 | 4,848.36 | 4,777.5 | 4,824 |
| 08/30/2023 | 4,896 | 4,909.5 | 4,847 | 4,852 |
| 08/31/2023 | 4,869 | 4,913.5 | 4,867.5 | 4,872.5 |
| 09/01/2023 | 4,930.5 | 5,000 | 4,901.5 | 4,972.5 |
| 09/04/2023 | 5,068 | 5,089 | 4,988.5 | 5,000 |
| 09/05/2023 | 4,987 | 5,052 | 4,973 | 4,975 |
| 09/06/2023 | 4,970 | 4,995.5 | 4,933 | 4,978.5 |
| 09/07/2023 | 4,918 | 4,928.05 | 4,820.5 | 4,847 |
| 09/08/2023 | 4,813.5 | 4,845 | 4,756.5 | 4,834.5 |
| 09/11/2023 | 4,915 | 5,016 | 4,907 | 5,001 |
| 09/12/2023 | 4,988 | 5,028 | 4,982.5 | 5,002 |
| 09/13/2023 | 4,992.5 | 5,013 | 4,962.5 | 4,985 |
| 09/14/2023 | 5,050 | 5,246.31 | 5,049 | 5,221 |
| 09/15/2023 | 5,275 | 5,338 | 5,258.02 | 5,289 |
| 09/18/2023 | 5,290 | 5,315 | 5,221 | 5,238 |
| 09/19/2023 | 5,202 | 5,279 | 5,200 | 5,229 |
| 09/20/2023 | 5,222 | 5,295 | 5,199 | 5,284 |
| 09/21/2023 | 5,172 | 5,221 | 5,126 | 5,140 |
| 09/22/2023 | 5,155 | 5,207 | 5,125.99 | 5,183 |
| 09/25/2023 | 4,982.5 | 5,085 | 4,914 | 5,085 |
| 09/26/2023 | 5,054 | 5,107 | 5,035 | 5,054 |
| 09/27/2023 | 5,067 | 5,125 | 5,036 | 5,074 |
| 09/28/2023 | 5,088 | 5,191 | 5,045 | 5,186 |
| 09/29/2023 | 5,203 | 5,242 | 5,174 | 5,174 |
| 10/02/2023 | 5,201 | 5,247 | 5,081 | 5,120 |
| 10/03/2023 | 5,101 | 5,125 | 5,007 | 5,035 |
| 10/04/2023 | 5,025 | 5,035 | 4,897.5 | 4,931.5 |
| 10/05/2023 | 4,920 | 4,973 | 4,905.29 | 4,957.5 |
| 10/06/2023 | 5,015 | 5,049 | 4,919 | 5,008 |
| 10/09/2023 | 5,000 | 5,000 | 4,878.5 | 4,944.5 |
| 10/10/2023 | 4,933.5 | 5,164 | 4,906 | 5,063 |
| 10/11/2023 | 5,058 | 5,097 | 5,028 | 5,055 |
| 10/12/2023 | 5,113 | 5,175.58 | 5,027 | 5,078 |
| 10/13/2023 | 5,127 | 5,139 | 5,048 | 5,073 |
| 10/16/2023 | 5,118 | 5,242 | 5,117 | 5,217 |
| 10/17/2023 | 5,142 | 5,225 | 5,126 | 5,216 |
| 10/18/2023 | 5,197 | 5,215 | 5,057 | 5,087 |
| 10/19/2023 | 5,088 | 5,118 | 5,032 | 5,052 |
| 10/20/2023 | 5,010 | 5,024 | 4,897 | 4,930.5 |
| 10/23/2023 | 4,897 | 4,927.5 | 4,836 | 4,890.5 |
| 10/24/2023 | 4,961 | 5,065 | 4,872 | 5,060 |
| 10/25/2023 | 5,135 | 5,227 | 5,024 | 5,157 |
| 10/26/2023 | 5,160 | 5,205 | 5,121 | 5,145 |
| 10/27/2023 | 5,105 | 5,242 | 5,105 | 5,200 |
| 10/30/2023 | 5,246 | 5,290.04 | 5,235 | 5,239 |
| 10/31/2023 | 5,181 | 5,281 | 5,181 | 5,255 |
| 11/01/2023 | 5,269 | 5,340.2 | 5,213 | 5,262 |
| 11/02/2023 | 5,361 | 5,418 | 5,231 | 5,354 |
| 11/03/2023 | 5,400 | 5,433 | 5,326 | 5,330 |
| 11/06/2023 | 5,299 | 5,389 | 5,299 | 5,335 |
| 11/07/2023 | 5,281 | 5,376 | 5,206 | 5,231 |
| 11/08/2023 | 5,225 | 5,269 | 5,196 | 5,203 |
| 11/09/2023 | 5,213 | 5,295 | 5,187 | 5,262 |
| 11/10/2023 | 5,232 | 5,263 | 5,190 | 5,259 |
| 11/13/2023 | 5,290 | 5,332 | 5,220 | 5,300 |
| 11/14/2023 | 5,330 | 5,450 | 5,250 | 5,412 |
| 11/15/2023 | 5,478 | 5,534 | 5,392 | 5,432 |
| 11/16/2023 | 5,414 | 5,480 | 5,386 | 5,398 |
| 11/17/2023 | 5,420 | 5,481 | 5,363 | 5,446 |
| 11/20/2023 | 5,462 | 5,514 | 5,417 | 5,514 |
| 11/21/2023 | 5,476 | 5,576 | 5,476 | 5,532 |
| 11/22/2023 | 5,505 | 5,574 | 5,494 | 5,509 |
| 11/23/2023 | 5,531 | 5,555 | 5,502 | 5,502 |
| 11/24/2023 | 5,452 | 5,550 | 5,451 | 5,486 |
| 11/27/2023 | 5,419 | 5,522 | 5,404 | 5,462 |
| 11/28/2023 | 5,421 | 5,491 | 5,369 | 5,432 |
| 11/29/2023 | 5,446 | 5,510 | 5,398.92 | 5,400 |
| 11/30/2023 | 5,428 | 5,474 | 5,385 | 5,399 |
| 12/01/2023 | 5,483 | 5,632 | 5,469 | 5,599 |
| 12/04/2023 | 5,468 | 5,633 | 5,428 | 5,448 |
| 12/05/2023 | 5,439 | 5,481 | 5,369 | 5,420 |
| 12/06/2023 | 5,387 | 5,552 | 5,387 | 5,492 |
| 12/07/2023 | 5,525 | 5,591 | 5,459 | 5,568 |
| 12/08/2023 | 5,506 | 5,607 | 5,506 | 5,583 |
| 12/11/2023 | 5,536 | 5,543 | 5,449.64 | 5,484 |
| 12/12/2023 | 5,542 | 5,629.99 | 5,451 | 5,517 |
| 12/13/2023 | 5,555 | 5,555 | 5,483 | 5,496 |
| 12/14/2023 | 5,615 | 5,755 | 5,592 | 5,653 |
| 12/15/2023 | 5,686 | 5,773 | 5,675 | 5,698 |
| 12/18/2023 | 5,726 | 5,791 | 5,663 | 5,765 |
| 12/19/2023 | 5,765 | 5,804 | 5,724 | 5,786 |
| 12/20/2023 | 5,751 | 5,864 | 5,751 | 5,783 |
| 12/21/2023 | 5,781 | 5,870.25 | 5,737 | 5,812 |
| 12/22/2023 | 5,779 | 5,875.26 | 5,779 | 5,839 |
| 12/27/2023 | 5,852 | 5,871 | 5,803 | 5,825 |
| 12/28/2023 | 5,879 | 5,910 | 5,831 | 5,860 |
| 12/29/2023 | 5,868 | 5,881 | 5,842 | 5,842 |