Rio Tinto Plc (OP: RTPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 28.27 | 28.27 | 27.95 | 27.95 | 866 | +0.55(+2.01%) |
| Mar 29, 2016 | 27.40 | 27.40 | 27.40 | 0 | -0.16(-0.58%) | |
| Mar 28, 2016 | 27.35 | 27.56 | 27.35 | 27.56 | 709 | +0.71(+2.64%) |
| Mar 24, 2016 | 26.85 | 26.85 | 26.85 | 0 | -0.50(-1.83%) | |
| Mar 23, 2016 | 27.30 | 27.35 | 27.30 | 27.35 | 324 | -1.85(-6.34%) |
| Mar 17, 2016 | 29.20 | 29.20 | 29.20 | 0 | +1.95(+7.16%) | |
| Mar 16, 2016 | 27.90 | 27.90 | 27.25 | 27.25 | 957 | +0.20(+0.74%) |
| Mar 15, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 224 | -2.17(-7.43%) |
| Mar 11, 2016 | 29.22 | 29.22 | 29.22 | 0 | +1.17(+4.17%) | |
| Mar 10, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 173 | -0.73(-2.54%) |
| Mar 08, 2016 | 28.78 | 28.78 | 28.78 | 862 | -2.97(-9.35%) | |
| Mar 07, 2016 | 31.75 | 31.75 | 31.75 | 31.75 | 140 | +1.38(+4.54%) |
| Mar 04, 2016 | 27.55 | 27.55 | 30.37 | 7 | +2.82(+10.24%) | |
| Mar 02, 2016 | 27.55 | 27.55 | 27.55 | 7 | +2.25(+8.89%) | |
| Feb 25, 2016 | 25.30 | 25.30 | 25.30 | 0 | -3.81(-13.10%) | |
| Feb 22, 2016 | 29.11 | 29.11 | 29.11 | 0 | +2.66(+10.08%) | |
| Feb 19, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 172 | -0.40(-1.49%) |
| Feb 18, 2016 | 26.70 | 26.85 | 26.65 | 26.85 | 917 | -0.65(-2.36%) |
| Feb 17, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 209 | +2.73(+11.00%) |
| Feb 11, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.58(-2.27%) | |
| Feb 10, 2016 | 25.30 | 25.35 | 25.30 | 25.35 | 410 | -0.15(-0.59%) |
| Feb 09, 2016 | 25.75 | 25.75 | 25.50 | 25.50 | 708 | -0.70(-2.67%) |
| Feb 08, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 392 | +0.30(+1.16%) |
| Feb 05, 2016 | 25.90 | 25.90 | 25.90 | 25.90 | 427 | -1.00(-3.72%) |
| Feb 04, 2016 | 26.97 | 26.97 | 26.90 | 26.90 | 1,062 | +2.65(+10.93%) |
| Feb 03, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +1.60(+7.06%) |
| Feb 02, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 150 | -1.65(-6.79%) |
| Feb 01, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 2,050 | +0.05(+0.21%) |
| Jan 29, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 386 | +0.80(+3.41%) |
| Jan 22, 2016 | 23.45 | 23.45 | 23.45 | 72 | -0.73(-3.02%) | |
| Jan 21, 2016 | 23.46 | 24.18 | 23.46 | 24.18 | 465 | +1.33(+5.82%) |
| Jan 20, 2016 | 24.85 | 21.90 | 22.85 | 3,244 | -2.00(-8.05%) | |
| Jan 14, 2016 | 24.85 | 24.85 | 24.85 | 49 | +1.41(+6.02%) | |
| Jan 12, 2016 | 23.44 | 23.44 | 23.44 | 0 | -1.36(-5.48%) | |
| Jan 11, 2016 | 25.10 | 25.10 | 24.80 | 24.80 | 300 | -0.20(-0.80%) |
| Jan 08, 2016 | 25.30 | 25.30 | 25.00 | 25.00 | 200 | -3.30(-11.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.