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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,141.166
CLOSE 5,134.2431
Low
LOW 4,509
High
HIGH 5,899
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 5,877 | 5,899 | 5,816 | 5,891 |
| 01/03/2024 | 5,825 | 5,877 | 5,730 | 5,778 |
| 01/04/2024 | 5,762 | 5,809 | 5,728 | 5,754 |
| 01/05/2024 | 5,693 | 5,719 | 5,640.66 | 5,700 |
| 01/08/2024 | 5,653 | 5,689 | 5,626 | 5,685 |
| 01/09/2024 | 5,642 | 5,658.95 | 5,552 | 5,572 |
| 01/10/2024 | 5,530 | 5,541 | 5,497 | 5,505 |
| 01/11/2024 | 5,552 | 5,653 | 5,443 | 5,452 |
| 01/12/2024 | 5,520 | 5,535 | 5,469.88 | 5,486 |
| 01/15/2024 | 5,502 | 5,505 | 5,421 | 5,440 |
| 01/16/2024 | 5,404 | 5,521 | 5,383 | 5,465 |
| 01/17/2024 | 5,357 | 5,387 | 5,315 | 5,382 |
| 01/18/2024 | 5,394 | 5,484 | 5,382 | 5,435 |
| 01/19/2024 | 5,476 | 5,489 | 5,379 | 5,379 |
| 01/22/2024 | 5,400 | 5,412 | 5,249.87 | 5,288 |
| 01/23/2024 | 5,390 | 5,450 | 5,357.9 | 5,410 |
| 01/24/2024 | 5,519 | 5,575 | 5,467 | 5,494 |
| 01/25/2024 | 5,552 | 5,552.38 | 5,448 | 5,481 |
| 01/26/2024 | 5,492 | 5,580 | 5,479 | 5,549 |
| 01/29/2024 | 5,525 | 5,593 | 5,517.92 | 5,578 |
| 01/30/2024 | 5,538 | 5,576 | 5,496 | 5,512 |
| 01/31/2024 | 5,545 | 5,555 | 5,482 | 5,503 |
| 02/01/2024 | 5,474 | 5,512 | 5,452 | 5,487 |
| 02/02/2024 | 5,471 | 5,486 | 5,409 | 5,409 |
| 02/05/2024 | 5,382 | 5,430 | 5,331.73 | 5,349 |
| 02/06/2024 | 5,408 | 5,443 | 5,358 | 5,394 |
| 02/07/2024 | 5,420 | 5,446 | 5,366 | 5,378 |
| 02/08/2024 | 5,420 | 5,462 | 5,355 | 5,362 |
| 02/09/2024 | 5,369 | 5,402 | 5,321 | 5,344 |
| 02/12/2024 | 5,341 | 5,390.13 | 5,330 | 5,355 |
| 02/13/2024 | 5,397 | 5,408 | 5,286 | 5,286 |
| 02/14/2024 | 5,285 | 5,318 | 5,260.79 | 5,309 |
| 02/15/2024 | 5,307 | 5,348.99 | 5,290 | 5,328 |
| 02/16/2024 | 5,400 | 5,552 | 5,400 | 5,515 |
| 02/19/2024 | 5,488 | 5,488 | 5,401 | 5,428 |
| 02/20/2024 | 5,365 | 5,370 | 5,210 | 5,230 |
| 02/21/2024 | 5,247 | 5,253 | 5,106 | 5,151 |
| 02/22/2024 | 5,240 | 5,261 | 5,169.79 | 5,170 |
| 02/23/2024 | 5,200 | 5,230 | 5,187 | 5,197 |
| 02/26/2024 | 5,115 | 5,128 | 5,041 | 5,067 |
| 02/27/2024 | 5,154 | 5,164 | 5,111.8 | 5,112 |
| 02/28/2024 | 5,088 | 5,094 | 5,029.79 | 5,042 |
| 02/29/2024 | 5,100 | 5,132 | 5,079 | 5,079 |
| 03/01/2024 | 5,109 | 5,141 | 5,078 | 5,127 |
| 03/04/2024 | 5,117 | 5,123 | 5,062 | 5,090 |
| 03/05/2024 | 5,074 | 5,084 | 5,001 | 5,026 |
| 03/06/2024 | 5,029 | 5,132 | 5,029 | 5,075 |
| 03/07/2024 | 4,911.5 | 5,031 | 4,905 | 4,975.5 |
| 03/08/2024 | 4,953 | 4,958 | 4,869.31 | 4,869.5 |
| 03/11/2024 | 4,770 | 4,809.5 | 4,701 | 4,809.5 |
| 03/12/2024 | 4,845 | 4,976.5 | 4,832 | 4,914 |
| 03/13/2024 | 4,902 | 4,938 | 4,828 | 4,904.5 |
| 03/14/2024 | 4,920 | 4,935.5 | 4,820 | 4,842 |
| 03/15/2024 | 4,848 | 4,862 | 4,800 | 4,862 |
| 03/18/2024 | 4,876 | 4,932 | 4,872 | 4,886 |
| 03/19/2024 | 4,935 | 4,969 | 4,896.5 | 4,937 |
| 03/20/2024 | 4,938 | 4,967.5 | 4,906 | 4,940.5 |
| 03/21/2024 | 5,051 | 5,081 | 5,028 | 5,048 |
| 03/22/2024 | 5,028 | 5,068 | 4,989.5 | 4,997 |
| 03/25/2024 | 5,017 | 5,050 | 4,999.5 | 5,013 |
| 03/26/2024 | 4,978.5 | 4,980 | 4,904 | 4,918.5 |
| 03/27/2024 | 4,910 | 4,978 | 4,896.4 | 4,978 |
| 03/28/2024 | 5,016 | 5,050 | 4,980.5 | 5,017 |
| 04/02/2024 | 5,101 | 5,170 | 5,098 | 5,117 |
| 04/03/2024 | 5,109 | 5,122 | 5,025 | 5,078 |
| 04/04/2024 | 5,100 | 5,170 | 5,061.79 | 5,094 |
| 04/05/2024 | 4,995 | 5,041 | 4,956.5 | 4,974.5 |
| 04/08/2024 | 5,066 | 5,195 | 5,049 | 5,184 |
| 04/09/2024 | 5,215 | 5,315 | 5,215 | 5,251 |
| 04/10/2024 | 5,340 | 5,353 | 5,185 | 5,235 |
| 04/11/2024 | 5,306 | 5,332 | 5,197 | 5,230 |
| 04/12/2024 | 5,281 | 5,441 | 5,281 | 5,375 |
| 04/15/2024 | 5,422 | 5,466 | 5,382 | 5,410 |
| 04/16/2024 | 5,300 | 5,305 | 5,199 | 5,254 |
| 04/17/2024 | 5,335 | 5,449.35 | 5,317 | 5,388 |
| 04/18/2024 | 5,425 | 5,435 | 5,371 | 5,371 |
| 04/19/2024 | 5,326 | 5,390 | 5,298 | 5,380 |
| 04/22/2024 | 5,354 | 5,455 | 5,346 | 5,386 |
| 04/23/2024 | 5,340 | 5,358 | 5,264 | 5,317 |
| 04/24/2024 | 5,478 | 5,522 | 5,413 | 5,450 |
| 04/25/2024 | 5,509 | 5,517 | 5,344 | 5,379 |
| 04/26/2024 | 5,462 | 5,504 | 5,444 | 5,453 |
| 04/29/2024 | 5,460 | 5,503 | 5,450 | 5,457 |
| 04/30/2024 | 5,492 | 5,505 | 5,420 | 5,472 |
| 05/02/2024 | 5,468 | 5,468 | 5,393 | 5,442 |
| 05/03/2024 | 5,475 | 5,508 | 5,409 | 5,467 |
| 05/07/2024 | 5,556 | 5,605 | 5,553 | 5,591 |
| 05/08/2024 | 5,560 | 5,570 | 5,497 | 5,528 |
| 05/09/2024 | 5,494 | 5,597 | 5,494 | 5,584 |
| 05/10/2024 | 5,550 | 5,682 | 5,550 | 5,605 |
| 05/13/2024 | 5,516 | 5,639 | 5,516 | 5,564 |
| 05/14/2024 | 5,598 | 5,598 | 5,470 | 5,555 |
| 05/15/2024 | 5,605 | 5,682 | 5,463 | 5,522 |
| 05/16/2024 | 5,580 | 5,656.09 | 5,488 | 5,649 |
| 05/17/2024 | 5,663 | 5,799 | 5,658 | 5,785 |
| 05/20/2024 | 5,832 | 5,854 | 5,753 | 5,795 |
| 05/21/2024 | 5,724 | 5,839 | 5,685 | 5,825 |
| 05/22/2024 | 5,780 | 5,836 | 5,670 | 5,690 |
| 05/23/2024 | 5,725 | 5,725 | 5,609 | 5,680 |
| 05/24/2024 | 5,602 | 5,715 | 5,602 | 5,655 |
| 05/28/2024 | 5,658 | 5,692 | 5,577 | 5,589 |
| 05/29/2024 | 5,557 | 5,587 | 5,462 | 5,478 |
| 05/30/2024 | 5,344 | 5,511 | 5,344 | 5,488 |
| 05/31/2024 | 5,455 | 5,550 | 5,455 | 5,476 |
| 06/03/2024 | 5,511 | 5,524 | 5,428 | 5,434 |
| 06/04/2024 | 5,414 | 5,419 | 5,315 | 5,352 |
| 06/05/2024 | 5,342 | 5,385 | 5,305 | 5,311 |
| 06/06/2024 | 5,279 | 5,410 | 5,279 | 5,409 |
| 06/07/2024 | 5,376 | 5,442 | 5,350 | 5,352 |
| 06/10/2024 | 5,333 | 5,358 | 5,300 | 5,357 |
| 06/11/2024 | 5,231 | 5,390 | 5,204 | 5,251 |
| 06/12/2024 | 5,268 | 5,309 | 5,219 | 5,249 |
| 06/13/2024 | 5,230 | 5,261 | 5,207 | 5,236 |
| 06/14/2024 | 5,219 | 5,230 | 5,167 | 5,219 |
| 06/17/2024 | 5,146 | 5,181.39 | 5,121 | 5,181 |
| 06/18/2024 | 5,180 | 5,213 | 5,138 | 5,208 |
| 06/19/2024 | 5,215 | 5,260 | 5,202 | 5,236 |
| 06/20/2024 | 5,268 | 5,284 | 5,198 | 5,271 |
| 06/21/2024 | 5,250 | 5,303 | 5,201 | 5,234 |
| 06/24/2024 | 5,303 | 5,303 | 5,168 | 5,228 |
| 06/25/2024 | 5,255 | 5,292 | 5,196 | 5,239 |
| 06/26/2024 | 5,308 | 5,343 | 5,267 | 5,267 |
| 06/27/2024 | 5,241 | 5,299 | 5,176 | 5,176 |
| 06/28/2024 | 5,170 | 5,249 | 5,170 | 5,201 |
| 07/01/2024 | 5,218 | 5,269 | 5,169 | 5,234 |
| 07/02/2024 | 5,210 | 5,266 | 5,144.88 | 5,170 |
| 07/03/2024 | 5,307 | 5,355 | 5,262 | 5,329 |
| 07/04/2024 | 5,363 | 5,392 | 5,297 | 5,359 |
| 07/05/2024 | 5,317 | 5,392 | 5,230 | 5,259 |
| 07/08/2024 | 5,204 | 5,392 | 5,155 | 5,206 |
| 07/09/2024 | 5,261 | 5,294 | 5,206 | 5,218 |
| 07/10/2024 | 5,162 | 5,250 | 5,162 | 5,224 |
| 07/11/2024 | 5,192 | 5,295 | 5,192 | 5,250 |
| 07/12/2024 | 5,265 | 5,311 | 5,214 | 5,260 |
| 07/15/2024 | 5,218 | 5,292 | 5,173 | 5,192 |
| 07/16/2024 | 5,100 | 5,124.34 | 4,978 | 5,071 |
| 07/17/2024 | 5,020 | 5,116 | 5,002 | 5,071 |
| 07/18/2024 | 5,123 | 5,131 | 5,001 | 5,004 |
| 07/19/2024 | 4,964 | 5,102 | 4,894.5 | 4,916 |
| 07/22/2024 | 4,920.5 | 4,951 | 4,906.7 | 4,944.5 |
| 07/23/2024 | 4,876.5 | 4,909 | 4,852.5 | 4,872 |
| 07/24/2024 | 4,872 | 4,949.5 | 4,857.5 | 4,937.5 |
| 07/25/2024 | 4,874 | 4,975.5 | 4,853 | 4,975.5 |
| 07/26/2024 | 5,041 | 5,085 | 5,010 | 5,037 |
| 07/29/2024 | 5,045 | 5,066 | 4,989.5 | 4,989.5 |
| 07/30/2024 | 4,911.5 | 4,954.5 | 4,891.5 | 4,935.5 |
| 07/31/2024 | 4,925 | 5,073.31 | 4,925 | 5,026 |
| 08/01/2024 | 5,109 | 5,130 | 5,000 | 5,004 |
| 08/02/2024 | 4,980 | 5,038 | 4,925 | 4,949.5 |
| 08/05/2024 | 4,874 | 4,949 | 4,824 | 4,936.5 |
| 08/06/2024 | 4,939 | 4,947 | 4,857 | 4,913 |
| 08/07/2024 | 4,923.5 | 4,951 | 4,887.5 | 4,923 |
| 08/08/2024 | 4,885 | 4,943 | 4,843 | 4,930.5 |
| 08/09/2024 | 4,990.5 | 5,016 | 4,894.8 | 4,914.5 |
| 08/12/2024 | 4,931.5 | 4,958 | 4,910.5 | 4,942 |
| 08/13/2024 | 4,930.5 | 4,946.5 | 4,911.5 | 4,929 |
| 08/14/2024 | 4,838 | 4,878 | 4,816.5 | 4,853 |
| 08/15/2024 | 4,745 | 4,776.5 | 4,587.51 | 4,751 |
| 08/16/2024 | 4,749.5 | 4,750 | 4,686 | 4,742 |
| 08/19/2024 | 4,756.5 | 4,836.5 | 4,522.57 | 4,824.5 |
| 08/20/2024 | 4,804 | 4,828 | 4,764 | 4,777 |
| 08/21/2024 | 4,822 | 4,891 | 4,820.5 | 4,835.5 |
| 08/22/2024 | 4,792.5 | 4,816.5 | 4,769.5 | 4,784 |
| 08/23/2024 | 4,801 | 4,812 | 4,740.5 | 4,761.5 |
| 08/27/2024 | 4,865 | 4,870 | 4,802.5 | 4,814 |
| 08/28/2024 | 4,768 | 4,776 | 4,730.5 | 4,757.5 |
| 08/29/2024 | 4,762.5 | 4,795 | 4,751.5 | 4,795 |
| 08/30/2024 | 4,818 | 4,829 | 4,756 | 4,770 |
| 09/02/2024 | 4,726.5 | 4,741.5 | 4,627 | 4,701.5 |
| 09/03/2024 | 4,673 | 4,695.99 | 4,584.5 | 4,596.5 |
| 09/04/2024 | 4,550 | 4,595 | 4,550 | 4,581 |
| 09/05/2024 | 4,562 | 4,619.5 | 4,542.5 | 4,591 |
| 09/06/2024 | 4,564.5 | 4,579 | 4,509 | 4,516 |
| 09/09/2024 | 4,577 | 4,605 | 4,567 | 4,577 |
| 09/10/2024 | 4,587 | 4,598 | 4,534.5 | 4,561 |
| 09/11/2024 | 4,605 | 4,653.5 | 4,595.5 | 4,630.5 |
| 09/12/2024 | 4,707 | 4,864.36 | 4,695.5 | 4,720.5 |
| 09/13/2024 | 4,729.5 | 4,887.88 | 4,726 | 4,757 |
| 09/16/2024 | 4,723 | 4,777 | 4,702 | 4,774 |
| 09/17/2024 | 4,774 | 4,820 | 4,766.5 | 4,789.5 |
| 09/18/2024 | 4,773.5 | 4,783.15 | 4,738 | 4,765.5 |
| 09/19/2024 | 4,865 | 5,043.91 | 4,844.5 | 4,911.5 |
| 09/20/2024 | 4,886.5 | 4,890 | 4,802 | 4,802.5 |
| 09/23/2024 | 4,764.5 | 4,834.5 | 4,736 | 4,829.5 |
| 09/24/2024 | 5,064 | 5,193.66 | 5,000 | 5,049 |
| 09/25/2024 | 5,095 | 5,120 | 5,040 | 5,077 |
| 09/26/2024 | 5,223 | 5,291.5 | 5,216 | 5,257 |
| 09/27/2024 | 5,349 | 5,359 | 5,283 | 5,309 |
| 09/30/2024 | 5,443 | 5,474 | 5,297 | 5,299 |
| 10/01/2024 | 5,302 | 5,333 | 5,261 | 5,298 |
| 10/02/2024 | 5,401 | 5,426 | 5,354 | 5,371 |
| 10/03/2024 | 5,315 | 5,358 | 5,305 | 5,325 |
| 10/04/2024 | 5,303 | 5,334 | 5,265 | 5,298 |
| 10/07/2024 | 5,239 | 5,321 | 5,202 | 5,300 |
| 10/08/2024 | 5,141 | 5,141 | 5,003 | 5,044 |
| 10/09/2024 | 5,020 | 5,053 | 4,979 | 5,048 |
| 10/10/2024 | 5,079 | 5,088 | 4,995 | 5,069 |
| 10/11/2024 | 5,086 | 5,144.34 | 5,071 | 5,098 |
| 10/14/2024 | 5,114 | 5,168 | 5,088 | 5,134 |
| 10/15/2024 | 5,129 | 5,129 | 5,002 | 5,041 |
| 10/16/2024 | 5,032 | 5,094 | 5,027 | 5,039 |
| 10/17/2024 | 4,914 | 5,039 | 4,913.5 | 4,946 |
| 10/18/2024 | 5,006 | 5,025 | 4,973.5 | 4,995.5 |
| 10/21/2024 | 5,005 | 5,047 | 4,963 | 4,963 |
| 10/22/2024 | 4,983.5 | 5,019 | 4,954 | 5,001 |
| 10/23/2024 | 4,973.5 | 4,986.5 | 4,933 | 4,947.5 |
| 10/24/2024 | 4,958.5 | 5,013 | 4,922 | 4,934.5 |
| 10/25/2024 | 4,943.5 | 5,048.05 | 4,935 | 5,022 |
| 10/28/2024 | 5,041 | 5,083 | 5,041 | 5,077 |
| 10/29/2024 | 5,069 | 5,141 | 5,055 | 5,131 |
| 10/30/2024 | 5,066 | 5,104 | 5,048 | 5,053 |
| 10/31/2024 | 5,031 | 5,038.82 | 4,983.5 | 5,016 |
| 11/01/2024 | 5,050 | 5,061 | 5,013.68 | 5,026 |
| 11/04/2024 | 5,030 | 5,055 | 5,020.57 | 5,023 |
| 11/05/2024 | 5,024 | 5,060 | 5,012 | 5,025 |
| 11/06/2024 | 5,000 | 5,122 | 4,954.5 | 5,043 |
| 11/07/2024 | 5,143 | 5,240 | 5,117.89 | 5,201 |
| 11/08/2024 | 5,179 | 5,190 | 4,936.5 | 4,946 |
| 11/11/2024 | 4,955.5 | 4,970 | 4,850 | 4,850 |
| 11/12/2024 | 4,824.5 | 4,842 | 4,725.5 | 4,745 |
| 11/13/2024 | 4,780.5 | 4,825.5 | 4,731 | 4,748.5 |
| 11/14/2024 | 4,740.5 | 4,770.98 | 4,693.5 | 4,735.5 |
| 11/15/2024 | 4,721.5 | 4,833.48 | 4,713.34 | 4,804.5 |
| 11/18/2024 | 4,854.5 | 4,880.5 | 4,833 | 4,866 |
| 11/19/2024 | 4,899 | 4,933 | 4,868.61 | 4,893.5 |
| 11/20/2024 | 4,889.5 | 4,946 | 4,882 | 4,921.5 |
| 11/21/2024 | 4,896.5 | 4,935 | 4,896.5 | 4,924.5 |
| 11/22/2024 | 4,952.5 | 4,978 | 4,916.5 | 4,945 |
| 11/25/2024 | 4,975.5 | 5,025 | 4,970.5 | 5,016 |
| 11/26/2024 | 5,000 | 5,006 | 4,924.5 | 4,924.5 |
| 11/27/2024 | 4,934.5 | 4,968 | 4,879 | 4,915.5 |
| 11/28/2024 | 4,921.5 | 4,931.5 | 4,883.5 | 4,900 |
| 11/29/2024 | 4,921.5 | 4,936.5 | 4,882.71 | 4,936.5 |
| 12/02/2024 | 4,917 | 4,996.5 | 4,909.5 | 4,970 |
| 12/03/2024 | 5,002 | 5,079 | 4,991 | 5,020 |
| 12/04/2024 | 5,003 | 5,010.4 | 4,961.5 | 5,007 |
| 12/05/2024 | 4,986 | 5,031 | 4,958 | 4,966 |
| 12/06/2024 | 4,960 | 4,985 | 4,912.71 | 4,924 |
| 12/09/2024 | 4,969 | 5,155 | 4,966.88 | 5,113 |
| 12/10/2024 | 5,080 | 5,113 | 5,045 | 5,103 |
| 12/11/2024 | 5,050 | 5,111 | 5,032 | 5,083 |
| 12/12/2024 | 5,121 | 5,142 | 4,979 | 5,000 |
| 12/13/2024 | 4,981 | 4,992 | 4,896 | 4,900 |
| 12/16/2024 | 4,898 | 4,936 | 4,841 | 4,841 |
| 12/17/2024 | 4,818.5 | 4,830 | 4,767.4 | 4,820 |
| 12/18/2024 | 4,812.5 | 4,826 | 4,754.5 | 4,757 |
| 12/19/2024 | 4,699 | 4,736.5 | 4,686.5 | 4,693 |
| 12/20/2024 | 4,635.5 | 4,694.77 | 4,620 | 4,668 |
| 12/23/2024 | 4,670.5 | 4,692 | 4,643 | 4,692 |
| 12/24/2024 | 4,710 | 4,719.5 | 4,690.5 | 4,700 |
| 12/27/2024 | 4,684.5 | 4,703.5 | 4,672 | 4,693.5 |
| 12/30/2024 | 4,699 | 4,710.5 | 4,667.5 | 4,669.5 |
| 12/31/2024 | 4,712.5 | 4,727.5 | 4,686.5 | 4,723 |