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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,119.8097
CLOSE 7,141.3162

Low

LOW 5,986

High

HIGH 9,117
DATEOPENHIGHLOWCLOSE
01/02/20265,9956,0585,9865,986
01/05/20266,1006,1316,0476,091
01/06/20266,1596,2916,1076,291
01/07/20266,2776,3176,1936,258
01/08/20266,2606,2776,1616,194
01/09/20266,0706,118.075,9916,006
01/12/20266,0466,1356,0006,135
01/13/20266,1466,2476,1166,214
01/14/20266,2496,3596,137.686,355
01/15/20266,2916,4686,2626,468
01/16/20266,4006,406.56,2876,347
01/19/20266,3556,3956,3146,339
01/20/20266,2546,3186,2366,314
01/21/20266,4086,6766,4086,641
01/22/20266,5686,5866,4346,486
01/23/20266,4686,6056,4576,576
01/26/20266,6046,7466,6046,676
01/27/20266,6466,7376,5986,728
01/28/20266,7326,7806,6976,751
01/29/20266,8067,0236,7866,849
01/30/20266,6716,7856,6216,738
02/02/20266,5206,8136,5206,802
02/03/20266,8507,0386,8327,038
02/04/20267,0417,2276,9997,005
02/05/20266,8846,9836,7816,826
02/06/20266,6856,8866,6856,843
02/09/20266,9057,0516,8607,051
02/10/20267,0487,0876,9797,083
02/11/20267,1947,320.767,183.57,279
02/12/20267,3507,4217,1947,211
02/13/20267,2107,2417,019.337,187
02/16/20267,1007,1147,0007,111
02/17/20267,1107,1166,9637,116
02/18/20267,2207,3897,1397,389
02/19/20267,2217,2597,0057,118
02/20/20267,1077,2357,0507,122
02/23/20266,1977,2396,1977,162
02/24/20267,0917,3037,0537,269
02/25/20267,3417,5577,3077,461
02/26/20267,5157,5157,2207,282
02/27/20267,4267,4677,3207,335
03/02/20267,4177,4347,2487,336
03/03/20267,2257,2886,9467,100
03/04/20267,1337,2347,0977,190
03/05/20267,0007,0226,7676,787
03/06/20266,8316,8936,6576,749
03/09/20266,4516,6616,4016,635
03/10/20266,7016,8446,6706,837
03/11/20266,8086,8426,7246,791
03/12/20266,7996,9276,7616,845
03/13/20266,8116,8356,663.86,665
03/16/20266,6516,7966,6256,694
03/17/20266,7316,8206,708.786,757
03/18/20266,7866,8006,6176,663
03/19/20266,4636,4886,2116,338
03/20/20266,3996,4306,218.96,246
03/23/20266,1116,4706,0496,375
03/24/20266,3256,4816,2876,481
03/25/20266,5286,6036,5096,563
03/26/20266,4366,4746,3456,430
03/27/20266,5486,5496,3596,545
03/30/20266,8376,8376,7276,772
03/31/20266,8006,9736,7806,944
04/01/20267,1517,1617,0507,118
04/02/20266,9927,1596,9387,102
04/07/20267,1167,1847,0567,119
04/08/20267,5087,5757,3007,332
04/09/20267,3757,3807,2177,248
04/10/20267,2407,3757,2327,345
04/13/20267,2707,3547,2477,316
04/14/20267,4087,4227,2707,310
04/15/20267,3287,3907,2437,243
04/16/20267,3957,4307,3407,369
04/17/20267,4127,4667,2927,448
04/20/20267,3937,4137,3147,395
04/21/20267,4057,4477,2547,290
04/22/20267,3757,4587,3597,458
04/23/20267,3957,4867,2457,424
04/24/20267,3117,4157,2997,381
04/27/20267,3457,4327,322.727,347
04/28/20267,4157,4657,2547,308
04/29/20267,3167,3837,1797,225
04/30/20267,1807,3597,1617,348
05/01/20267,3667,4087,2957,391
05/05/20267,2267,3897,2157,377
05/06/20267,5657,7497,5457,720
05/07/20267,7367,8347,6847,684
05/08/20267,7377,7697,6687,704
05/11/20267,7407,9517,7137,927
05/12/20267,8688,005.87,8467,920
05/13/20268,1548,2758,1318,272
05/14/20268,2398,2708,1028,154
05/15/20268,0198,0467,696.897,766
05/18/20267,6987,8087,636.567,727
05/19/20267,6447,6527,4507,509
05/20/20267,5407,6757,5237,640
05/21/20267,6807,8047,5937,768
05/22/20267,7857,8037,6787,777
05/26/20267,9998,0297,8857,928
05/27/20269,1179,1177,7987,908
05/28/20266,8807,9356,8807,925
05/29/20267,9808,0407,8797,968
06/01/20267,9868,0517,8868,051
06/02/20268,129.828,3258,1008,308
06/03/20268,2498,2708,0398,072
06/04/20267,9958,0007,8027,847
06/05/20267,0637,8147,0637,604
06/08/20267,5367,6307,3197,606
06/09/20267,6087,6577,4697,469
06/10/20267,5267,5837,4017,479
06/11/20267,5337,6437,5307,594
06/12/20267,7737,8607,6547,814
06/15/20267,9808,0067,8857,924
06/16/20267,8447,9837,8267,892
06/17/20267,8807,8807,6717,824
06/18/20267,735.927,7507,5897,589
06/19/20267,5657,578.417,3877,394