RIO.AX
Rio Tinto Group
09:21:10
177.37 A$
0.0000 (%0.00)
Önceki Kapanış: 183.09
Düşük₺177.05
Yüksek₺180.58
RIO.AX: Rio Tinto Group Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,5267
KAPANIŞ 26,5669
En Düşük
DÜŞÜK 22,38
En Yüksek
YÜKSEK 30,74
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 23,22 | 23,22 | 23,22 | 23,22 |
| 02.01.2001 | 23,22 | 23,39 | 23,07 | 23,34 |
| 03.01.2001 | 23,1 | 23,1 | 22,4 | 22,4 |
| 04.01.2001 | 22,78 | 22,95 | 22,49 | 22,87 |
| 05.01.2001 | 23,57 | 23,58 | 23,31 | 23,37 |
| 08.01.2001 | 23,23 | 23,4 | 23,19 | 23,34 |
| 09.01.2001 | 23,5 | 23,95 | 23,5 | 23,86 |
| 10.01.2001 | 23,59 | 23,6 | 23,23 | 23,23 |
| 11.01.2001 | 22,6 | 22,83 | 22,57 | 22,79 |
| 12.01.2001 | 22,91 | 22,99 | 22,72 | 22,81 |
| 15.01.2001 | 22,91 | 22,91 | 22,68 | 22,87 |
| 16.01.2001 | 22,91 | 23,17 | 22,91 | 23,03 |
| 17.01.2001 | 22,87 | 22,87 | 22,38 | 22,4 |
| 18.01.2001 | 22,56 | 23,03 | 22,56 | 22,8 |
| 19.01.2001 | 22,83 | 23,11 | 22,83 | 22,96 |
| 22.01.2001 | 23,11 | 23,39 | 23,11 | 23,37 |
| 23.01.2001 | 23,2 | 23,66 | 23,19 | 23,35 |
| 24.01.2001 | 23,34 | 23,5 | 23,34 | 23,42 |
| 25.01.2001 | 23,42 | 23,42 | 23,1 | 23,19 |
| 26.01.2001 | 23,19 | 23,19 | 23,19 | 23,19 |
| 29.01.2001 | 23,15 | 23,22 | 22,98 | 23,19 |
| 30.01.2001 | 23,03 | 23,03 | 22,75 | 22,99 |
| 31.01.2001 | 23,03 | 23,39 | 23,03 | 23,2 |
| 01.02.2001 | 23,2 | 23,33 | 23,09 | 23,27 |
| 02.02.2001 | 23,29 | 23,62 | 23,27 | 23,31 |
| 05.02.2001 | 23,33 | 23,75 | 23,27 | 23,7 |
| 06.02.2001 | 23,74 | 23,98 | 23,74 | 23,82 |
| 07.02.2001 | 23,7 | 23,9 | 23,62 | 23,81 |
| 08.02.2001 | 23,7 | 24,32 | 23,7 | 24,29 |
| 09.02.2001 | 24,45 | 24,84 | 24,28 | 24,77 |
| 12.02.2001 | 25,08 | 25,44 | 24,93 | 25,35 |
| 13.02.2001 | 25,64 | 25,71 | 25,12 | 25,28 |
| 14.02.2001 | 24,82 | 25,08 | 24,81 | 25,05 |
| 15.02.2001 | 25,17 | 25,6 | 25,17 | 25,54 |
| 16.02.2001 | 25,63 | 25,87 | 25,63 | 25,71 |
| 19.02.2001 | 25,57 | 25,57 | 25,24 | 25,26 |
| 20.02.2001 | 25,52 | 25,83 | 25,4 | 25,79 |
| 21.02.2001 | 25,63 | 26,09 | 25,55 | 25,91 |
| 22.02.2001 | 25,83 | 26 | 25,76 | 25,95 |
| 23.02.2001 | 25,79 | 26,12 | 25,79 | 26,07 |
| 26.02.2001 | 25,77 | 26 | 25,55 | 25,91 |
| 27.02.2001 | 25,83 | 25,91 | 25,59 | 25,78 |
| 28.02.2001 | 25,79 | 26,22 | 25,79 | 26,12 |
| 01.03.2001 | 25,99 | 26,38 | 25,99 | 26,3 |
| 02.03.2001 | 26,22 | 26,3 | 25,98 | 26,26 |
| 05.03.2001 | 25,87 | 26,62 | 25,87 | 26,46 |
| 06.03.2001 | 26,82 | 27,17 | 26,82 | 27,14 |
| 07.03.2001 | 26,9 | 27,38 | 26,82 | 27,33 |
| 08.03.2001 | 27,68 | 28,01 | 27,56 | 27,72 |
| 09.03.2001 | 27,61 | 27,68 | 27,29 | 27,64 |
| 12.03.2001 | 27,61 | 28,39 | 27,53 | 28,24 |
| 13.03.2001 | 27,92 | 28,12 | 27,76 | 27,85 |
| 14.03.2001 | 27,13 | 27,21 | 26,78 | 26,9 |
| 15.03.2001 | 26,03 | 26,23 | 25,87 | 25,95 |
| 16.03.2001 | 25,95 | 26,3 | 25,95 | 26,19 |
| 19.03.2001 | 25,62 | 25,64 | 25,4 | 25,54 |
| 20.03.2001 | 26,03 | 26,82 | 26,03 | 26,78 |
| 21.03.2001 | 26,43 | 26,9 | 26,34 | 26,66 |
| 22.03.2001 | 26,66 | 27,23 | 26,66 | 27,2 |
| 23.03.2001 | 26,15 | 26,49 | 26,15 | 26,26 |
| 26.03.2001 | 25,93 | 25,95 | 25,63 | 25,79 |
| 27.03.2001 | 25,61 | 25,79 | 25,36 | 25,4 |
| 28.03.2001 | 25,88 | 25,95 | 25,63 | 25,71 |
| 29.03.2001 | 25,64 | 26,19 | 25,63 | 26,03 |
| 30.03.2001 | 26,01 | 26,01 | 25,55 | 25,59 |
| 02.04.2001 | 26,52 | 26,97 | 26,46 | 26,88 |
| 03.04.2001 | 26,42 | 26,97 | 26,42 | 26,91 |
| 04.04.2001 | 26,43 | 26,5 | 26,3 | 26,38 |
| 05.04.2001 | 26,21 | 26,46 | 26,21 | 26,38 |
| 06.04.2001 | 27,05 | 27,41 | 26,9 | 27,27 |
| 09.04.2001 | 27,5 | 27,61 | 27,41 | 27,49 |
| 10.04.2001 | 27,49 | 27,98 | 27,49 | 27,91 |
| 11.04.2001 | 28,59 | 28,91 | 28,59 | 28,84 |
| 12.04.2001 | 29,18 | 29,42 | 29,15 | 29,26 |
| 13.04.2001 | 29,26 | 29,26 | 29,26 | 29,26 |
| 16.04.2001 | 29,26 | 29,26 | 29,26 | 29,26 |
| 17.04.2001 | 28,9 | 28,9 | 28,54 | 28,58 |
| 18.04.2001 | 28,72 | 28,87 | 28,71 | 28,79 |
| 19.04.2001 | 28,88 | 29,51 | 28,88 | 29,49 |
| 20.04.2001 | 29,9 | 30,09 | 29,75 | 30 |
| 23.04.2001 | 29,97 | 29,99 | 29,62 | 29,65 |
| 24.04.2001 | 29,46 | 29,7 | 29,18 | 29,7 |
| 25.04.2001 | 29,7 | 29,7 | 29,7 | 29,7 |
| 26.04.2001 | 29,21 | 29,3 | 28,79 | 28,79 |
| 27.04.2001 | 28,79 | 28,79 | 28,32 | 28,37 |
| 30.04.2001 | 29,18 | 29,46 | 29,06 | 29,15 |
| 01.05.2001 | 29,34 | 29,42 | 29,14 | 29,14 |
| 02.05.2001 | 29,17 | 29,42 | 29,09 | 29,17 |
| 03.05.2001 | 28,95 | 29,27 | 28,79 | 29,12 |
| 04.05.2001 | 28,82 | 29,02 | 28,66 | 28,95 |
| 07.05.2001 | 29,18 | 29,57 | 29,18 | 29,42 |
| 08.05.2001 | 29,49 | 29,7 | 29,42 | 29,42 |
| 09.05.2001 | 28,94 | 28,94 | 28,44 | 28,51 |
| 10.05.2001 | 28,55 | 28,85 | 28,2 | 28,8 |
| 11.05.2001 | 28,91 | 28,91 | 28,51 | 28,74 |
| 14.05.2001 | 28,63 | 28,63 | 28 | 28,19 |
| 15.05.2001 | 28,16 | 28,35 | 28 | 28,3 |
| 16.05.2001 | 28,47 | 29,03 | 28,47 | 29,01 |
| 17.05.2001 | 29,83 | 30,01 | 29,77 | 29,82 |
| 18.05.2001 | 30,2 | 30,36 | 29,79 | 29,79 |
| 21.05.2001 | 29,58 | 30,18 | 29,58 | 29,93 |
| 22.05.2001 | 29,97 | 30,67 | 29,97 | 30,44 |
| 23.05.2001 | 30,48 | 30,74 | 30,26 | 30,46 |
| 24.05.2001 | 29,88 | 30,19 | 29,77 | 30,19 |
| 25.05.2001 | 29,58 | 29,77 | 29,35 | 29,48 |
| 28.05.2001 | 29,42 | 30,01 | 29,26 | 29,91 |
| 29.05.2001 | 29,93 | 29,97 | 29,5 | 29,67 |
| 30.05.2001 | 29,46 | 29,46 | 29,08 | 29,09 |
| 31.05.2001 | 28,95 | 29,34 | 28,43 | 28,68 |
| 01.06.2001 | 29,18 | 29,2 | 28,75 | 28,79 |
| 04.06.2001 | 28,55 | 28,99 | 28,43 | 28,93 |
| 05.06.2001 | 29,28 | 29,34 | 29,1 | 29,1 |
| 06.06.2001 | 28,78 | 29,03 | 28,5 | 28,66 |
| 07.06.2001 | 28,62 | 28,62 | 28,03 | 28,24 |
| 08.06.2001 | 28,24 | 28,32 | 28 | 28,25 |
| 11.06.2001 | 28,25 | 28,25 | 28,25 | 28,25 |
| 12.06.2001 | 28,06 | 28,06 | 27,37 | 27,37 |
| 13.06.2001 | 26,62 | 26,86 | 26,3 | 26,5 |
| 14.06.2001 | 26,41 | 26,5 | 25,67 | 25,95 |
| 15.06.2001 | 25,23 | 25,95 | 25,16 | 25,9 |
| 18.06.2001 | 25,71 | 26,42 | 25,59 | 26,26 |
| 19.06.2001 | 26,5 | 26,82 | 26,11 | 26,23 |
| 20.06.2001 | 26,26 | 26,4 | 25,9 | 26,02 |
| 21.06.2001 | 25,48 | 25,62 | 25,38 | 25,47 |
| 22.06.2001 | 25,47 | 25,97 | 25,38 | 25,57 |
| 25.06.2001 | 25,62 | 25,99 | 25,62 | 25,71 |
| 26.06.2001 | 25,4 | 25,48 | 25,17 | 25,28 |
| 27.06.2001 | 25,66 | 25,95 | 25,66 | 25,88 |
| 28.06.2001 | 26,97 | 26,97 | 26,51 | 26,8 |
| 29.06.2001 | 26,42 | 26,93 | 26,42 | 26,93 |
| 02.07.2001 | 26,84 | 27,53 | 26,82 | 27,53 |
| 03.07.2001 | 27,53 | 28,28 | 27,53 | 27,97 |
| 04.07.2001 | 27,76 | 27,8 | 27,45 | 27,61 |
| 05.07.2001 | 27,68 | 27,74 | 27,38 | 27,65 |
| 06.07.2001 | 27,5 | 27,64 | 27,2 | 27,37 |
| 09.07.2001 | 27,1 | 27,13 | 26,9 | 27,1 |
| 10.07.2001 | 26,89 | 27,45 | 26,86 | 27,21 |
| 11.07.2001 | 27,05 | 27,29 | 26,86 | 27,16 |
| 12.07.2001 | 27,13 | 27,3 | 27,01 | 27,22 |
| 13.07.2001 | 27,26 | 27,77 | 27,26 | 27,58 |
| 16.07.2001 | 27,7 | 28,16 | 27,68 | 27,96 |
| 17.07.2001 | 27,98 | 27,98 | 27,43 | 27,43 |
| 18.07.2001 | 27,13 | 27,13 | 26,58 | 26,74 |
| 19.07.2001 | 26,5 | 26,5 | 26,03 | 26,19 |
| 20.07.2001 | 26,26 | 26,82 | 26,26 | 26,65 |
| 23.07.2001 | 26,38 | 26,38 | 25,87 | 26,23 |
| 24.07.2001 | 25,78 | 25,87 | 25,44 | 25,44 |
| 25.07.2001 | 24,69 | 24,81 | 24,29 | 24,77 |
| 26.07.2001 | 24,14 | 25,04 | 24,14 | 24,92 |
| 27.07.2001 | 25,24 | 25,89 | 25,24 | 25,78 |
| 30.07.2001 | 26,06 | 26,23 | 25,45 | 25,87 |
| 31.07.2001 | 25,94 | 26,2 | 25,75 | 26,11 |
| 01.08.2001 | 26,31 | 26,41 | 26,12 | 26,37 |
| 02.08.2001 | 26,35 | 27,1 | 26,34 | 26,66 |
| 03.08.2001 | 26,65 | 26,65 | 25,96 | 26,44 |
| 06.08.2001 | 26,42 | 26,42 | 26,15 | 26,36 |
| 07.08.2001 | 26,43 | 26,43 | 26,19 | 26,23 |
| 08.08.2001 | 26,13 | 26,3 | 26,06 | 26,15 |
| 09.08.2001 | 25,77 | 26,35 | 25,71 | 26,26 |
| 10.08.2001 | 25,91 | 26,04 | 25,87 | 25,95 |
| 13.08.2001 | 25,78 | 26,08 | 25,78 | 25,84 |
| 14.08.2001 | 25,87 | 26,25 | 25,8 | 25,85 |
| 15.08.2001 | 26,02 | 26,23 | 25,73 | 25,78 |
| 16.08.2001 | 25,55 | 25,59 | 25,37 | 25,37 |
| 17.08.2001 | 25,24 | 25,29 | 24,97 | 25,17 |
| 20.08.2001 | 25,11 | 25,11 | 24,65 | 24,65 |
| 21.08.2001 | 24,88 | 25,31 | 24,88 | 25,28 |
| 22.08.2001 | 25,23 | 25,24 | 25,08 | 25,17 |
| 23.08.2001 | 25,55 | 25,57 | 25,32 | 25,48 |
| 24.08.2001 | 26,03 | 26,27 | 26,03 | 26,19 |
| 27.08.2001 | 26,58 | 26,73 | 26,46 | 26,69 |
| 28.08.2001 | 26,7 | 26,74 | 26,46 | 26,74 |
| 29.08.2001 | 26,74 | 26,9 | 26,63 | 26,72 |
| 30.08.2001 | 26,82 | 26,99 | 26,81 | 26,97 |
| 31.08.2001 | 26,74 | 26,82 | 26,57 | 26,57 |
| 03.09.2001 | 26,74 | 27,19 | 26,66 | 27,13 |
| 04.09.2001 | 26,75 | 26,75 | 26,57 | 26,58 |
| 05.09.2001 | 26,97 | 27,68 | 26,9 | 27,66 |
| 06.09.2001 | 27,92 | 28,16 | 27,32 | 27,32 |
| 07.09.2001 | 26,76 | 27,31 | 26,76 | 27,23 |
| 10.09.2001 | 27,08 | 27,08 | 26,42 | 26,78 |
| 11.09.2001 | 26,59 | 26,78 | 26,42 | 26,68 |
| 12.09.2001 | 25,55 | 26,26 | 25,55 | 25,61 |
| 13.09.2001 | 25,48 | 26,03 | 25,48 | 25,51 |
| 14.09.2001 | 25,71 | 25,85 | 25,16 | 25,31 |
| 17.09.2001 | 24,06 | 24,36 | 24,02 | 24,17 |
| 18.09.2001 | 24,69 | 24,88 | 24,4 | 24,59 |
| 19.09.2001 | 24,93 | 24,98 | 24,57 | 24,81 |
| 20.09.2001 | 24,36 | 24,36 | 23,86 | 23,98 |
| 21.09.2001 | 22,87 | 23,03 | 22,48 | 23,03 |
| 24.09.2001 | 22,74 | 23,47 | 22,72 | 23,47 |
| 25.09.2001 | 23,93 | 24,06 | 23,78 | 24 |
| 26.09.2001 | 24,14 | 24,37 | 23,98 | 24,04 |
| 27.09.2001 | 24,06 | 24,17 | 24,01 | 24,06 |
| 28.09.2001 | 24,25 | 24,77 | 24,25 | 24,65 |
| 01.10.2001 | 25,39 | 25,79 | 25,22 | 25,6 |
| 02.10.2001 | 25,02 | 25,37 | 24,96 | 25,14 |
| 03.10.2001 | 25,16 | 25,44 | 25,16 | 25,26 |
| 04.10.2001 | 25,63 | 26,11 | 25,49 | 25,79 |
| 05.10.2001 | 25,99 | 26,15 | 25,52 | 26,11 |
| 08.10.2001 | 25,99 | 25,99 | 25,16 | 25,29 |
| 09.10.2001 | 25,49 | 25,91 | 25,48 | 25,87 |
| 10.10.2001 | 25,44 | 25,63 | 25,08 | 25,09 |
| 11.10.2001 | 26,23 | 26,34 | 25,95 | 26,25 |
| 12.10.2001 | 26,97 | 27,21 | 26,74 | 27,21 |
| 15.10.2001 | 26,74 | 26,82 | 26,5 | 26,73 |
| 16.10.2001 | 26,74 | 26,9 | 26,58 | 26,58 |
| 17.10.2001 | 26,82 | 26,82 | 26,26 | 26,36 |
| 18.10.2001 | 26,02 | 26,11 | 25,5 | 25,59 |
| 19.10.2001 | 25,3 | 25,44 | 25,16 | 25,38 |
| 22.10.2001 | 25,12 | 25,12 | 24,81 | 24,93 |
| 23.10.2001 | 24,95 | 25,24 | 24,95 | 25,2 |
| 24.10.2001 | 25,41 | 25,76 | 25,4 | 25,52 |
| 25.10.2001 | 25,58 | 25,63 | 24,96 | 25,16 |
| 26.10.2001 | 25,48 | 25,7 | 25,4 | 25,6 |
| 29.10.2001 | 26,23 | 26,46 | 25,71 | 26,13 |
| 30.10.2001 | 25,68 | 25,85 | 25,55 | 25,75 |
| 31.10.2001 | 25,55 | 25,55 | 25,24 | 25,25 |
| 01.11.2001 | 25,29 | 25,55 | 25,29 | 25,4 |
| 02.11.2001 | 25,71 | 25,71 | 25,26 | 25,32 |
| 05.11.2001 | 25,61 | 25,61 | 24,88 | 25 |
| 06.11.2001 | 25,34 | 25,71 | 25,29 | 25,71 |
| 07.11.2001 | 25,7 | 25,7 | 25,39 | 25,39 |
| 08.11.2001 | 25,67 | 25,71 | 25,32 | 25,46 |
| 09.11.2001 | 25,67 | 25,79 | 25,4 | 25,52 |
| 12.11.2001 | 25,85 | 26,29 | 25,85 | 26,22 |
| 13.11.2001 | 26,16 | 26,16 | 25,74 | 25,87 |
| 14.11.2001 | 26,69 | 27,03 | 26,57 | 26,92 |
| 15.11.2001 | 27,61 | 27,76 | 27,33 | 27,65 |
| 16.11.2001 | 27,61 | 27,96 | 27,25 | 27,41 |
| 19.11.2001 | 27,41 | 27,61 | 27,41 | 27,61 |
| 20.11.2001 | 28,2 | 28,47 | 28,17 | 28,47 |
| 21.11.2001 | 28,08 | 28,08 | 27,76 | 28 |
| 22.11.2001 | 27,94 | 28 | 27,53 | 27,57 |
| 23.11.2001 | 27,41 | 27,61 | 27,37 | 27,37 |
| 26.11.2001 | 27,64 | 27,83 | 27,51 | 27,68 |
| 27.11.2001 | 28,47 | 28,79 | 28,39 | 28,71 |
| 28.11.2001 | 28,16 | 28,47 | 28,08 | 28,32 |
| 29.11.2001 | 27,72 | 27,84 | 27,33 | 27,33 |
| 30.11.2001 | 27,59 | 27,88 | 27,38 | 27,38 |
| 03.12.2001 | 27,96 | 28,2 | 27,72 | 28,12 |
| 04.12.2001 | 28,12 | 28,39 | 27,87 | 28,39 |
| 05.12.2001 | 28,48 | 28,55 | 28,32 | 28,48 |
| 06.12.2001 | 29,18 | 29,51 | 29,03 | 29,22 |
| 07.12.2001 | 29,03 | 29,46 | 28,98 | 28,98 |
| 10.12.2001 | 28,79 | 28,99 | 28,68 | 28,91 |
| 11.12.2001 | 28,71 | 28,91 | 28,67 | 28,91 |
| 12.12.2001 | 28,64 | 28,88 | 28,51 | 28,55 |
| 13.12.2001 | 28,45 | 28,67 | 28,35 | 28,45 |
| 14.12.2001 | 27,97 | 28,08 | 27,8 | 27,8 |
| 17.12.2001 | 27,8 | 28,32 | 27,8 | 28,32 |
| 18.12.2001 | 28,25 | 28,54 | 28,24 | 28,3 |
| 19.12.2001 | 28,41 | 28,55 | 28,39 | 28,41 |
| 20.12.2001 | 28,17 | 28,39 | 28,07 | 28,35 |
| 21.12.2001 | 27,96 | 28,67 | 27,96 | 28,63 |
| 24.12.2001 | 28,65 | 29,12 | 28,65 | 28,92 |
| 25.12.2001 | 28,92 | 28,92 | 28,92 | 28,92 |
| 26.12.2001 | 28,92 | 28,92 | 28,92 | 28,92 |
| 27.12.2001 | 29,18 | 29,55 | 29,18 | 29,43 |
| 28.12.2001 | 29,42 | 29,49 | 29,26 | 29,31 |
| 31.12.2001 | 29,42 | 29,58 | 29,2 | 29,35 |