Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc (OP: RTPPF )

71.95 UNCHANGED
Last Price Updated: 10:09 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2009 32.49 32.49 32.49 32.49 0 +0.48(+1.50%)
Mar 24, 2009 32.01 32.01 32.01 32.01 0 +3.01(+10.38%)
Mar 16, 2009 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 13, 2009 26.82 29.00 29.00 29.00 498 +2.18(+8.12%)
Feb 25, 2009 26.82 26.82 26.82 0 +0.00(+0.00%)
Feb 24, 2009 26.82 26.82 26.82 26.82 84,925 +1.22(+4.78%)
Feb 13, 2009 25.60 25.60 25.60 0 +0.00(+0.00%)
Feb 12, 2009 25.60 25.60 25.60 25.60 1,500 -3.25(-11.27%)
Feb 10, 2009 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 09, 2009 28.85 28.85 28.85 28.85 1,500 +6.15(+27.09%)
Feb 04, 2009 22.70 22.70 22.70 0 +0.00(+0.00%)
Feb 03, 2009 22.70 22.70 22.70 22.70 700 -4.25(-15.77%)
Jan 12, 2009 26.95 26.95 26.95 0 +0.00(+0.00%)
Jan 09, 2009 26.95 26.95 26.95 26.95 0 +2.90(+12.06%)
Jan 05, 2009 24.05 24.05 24.05 0 +0.00(+0.00%)
Jan 02, 2009 23.26 24.05 23.26 24.05 470 +2.75(+12.92%)
Dec 31, 2008 21.30 21.30 21.30 0 +0.00(+0.00%)
Dec 30, 2008 21.30 21.30 21.30 21.30 1,004 +0.30(+1.42%)
Dec 23, 2008 21.00 21.00 21.00 21.00 100 +1.70(+8.81%)
Dec 22, 2008 19.30 19.30 19.30 0 -3.95(-16.99%)
Dec 16, 2008 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 15, 2008 23.25 23.25 23.25 23.25 319 -0.20(-0.85%)
Dec 12, 2008 23.45 23.45 23.45 23.45 100 +0.45(+1.96%)
Dec 11, 2008 23.00 23.00 23.00 23.00 700 +4.75(+26.03%)
Dec 09, 2008 18.25 18.25 18.25 0 +0.00(+0.00%)
Dec 08, 2008 18.25 18.25 18.25 18.25 500 -12.36(-40.39%)
Nov 21, 2008 30.61 30.61 30.61 0 +0.00(+0.00%)
Nov 20, 2008 30.61 30.61 30.61 30.61 192 -12.89(-29.62%)
Oct 31, 2008 43.50 43.50 43.50 0 +0.00(+0.00%)
Oct 30, 2008 43.50 43.50 43.50 43.50 600 +5.00(+12.99%)
Oct 29, 2008 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 28, 2008 38.50 38.50 38.50 38.50 100 -3.74(-8.85%)
Oct 21, 2008 42.24 42.24 42.24 0 +0.00(+0.00%)
Oct 20, 2008 42.24 42.24 42.24 42.24 1,144 +3.54(+9.14%)
Oct 13, 2008 38.70 38.70 38.70 0 +0.00(+0.00%)
Oct 10, 2008 38.70 38.70 38.70 38.70 300 -36.15(-48.30%)
Sep 10, 2008 74.85 74.85 74.85 0 +0.00(+0.00%)
Sep 09, 2008 74.85 74.85 74.85 74.85 140 -6.65(-8.16%)
Sep 04, 2008 81.50 81.50 81.50 0 +0.00(+0.00%)
Sep 03, 2008 81.50 81.50 81.50 81.50 450 -15.50(-15.98%)
Aug 29, 2008 97.00 97.00 97.00 0 +0.00(+0.00%)
Aug 28, 2008 95.00 97.00 97.00 97.00 100 +2.00(+2.11%)
Aug 25, 2008 95.00 95.00 95.00 0 +0.00(+0.00%)
Aug 22, 2008 95.00 95.00 95.00 95.00 108 +5.35(+5.97%)
Aug 15, 2008 89.65 89.65 89.65 0 +0.00(+0.00%)
Aug 14, 2008 89.65 89.65 89.65 89.65 100 -6.10(-6.37%)
Aug 13, 2008 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Aug 12, 2008 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Aug 11, 2008 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Aug 08, 2008 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Aug 07, 2008 95.75 95.75 95.75 95.75 100 +43.03(+81.63%)
Aug 06, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Aug 05, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Aug 04, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Aug 01, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Jul 31, 2008 52.72 52.72 52.72 52.72 40,000 -43.53(-45.23%)
Jul 30, 2008 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Jul 29, 2008 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Jul 28, 2008 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Jul 25, 2008 96.25 96.25 96.25 96.25 750 -12.40(-11.41%)
Jul 24, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 23, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 22, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 21, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 18, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 17, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 16, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 15, 2008 108.65 108.65 108.65 108.65 0 +0.00(+0.00%)
Jul 14, 2008 108.65 108.65 108.00 108.65 978 +2.15(+2.02%)
Jul 11, 2008 106.50 106.50 106.50 106.50 0 +0.00(+0.00%)
Jul 10, 2008 106.50 106.50 106.50 106.50 750 -5.10(-4.57%)
Jul 09, 2008 111.60 111.60 111.60 111.60 0 +0.00(+0.00%)
Jul 08, 2008 111.60 111.60 111.60 111.60 0 +0.00(+0.00%)
Jul 07, 2008 111.60 111.60 111.60 111.60 0 +0.00(+0.00%)
Jul 04, 2008 111.60 111.60 111.60 111.60 0 +0.00(+0.00%)
Jul 03, 2008 111.60 111.60 111.60 111.60 0 +0.00(+0.00%)
Jul 02, 2008 111.60 111.60 111.60 111.60 560 -8.20(-6.84%)
Jul 01, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 30, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 27, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 26, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 25, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 24, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 23, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 20, 2008 119.80 119.80 119.80 119.80 0 +0.00(+0.00%)
Jun 19, 2008 119.80 119.80 119.80 119.80 262 +7.75(+6.92%)
Jun 18, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 17, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 16, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 13, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 12, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 11, 2008 112.05 112.05 112.05 112.05 0 +0.00(+0.00%)
Jun 10, 2008 112.05 112.05 112.05 112.05 1,000 -3.95(-3.41%)
Jun 09, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jun 06, 2008 116.00 116.00 116.00 116.00 166 -10.50(-8.30%)
Jun 05, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Jun 04, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Jun 03, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Jun 02, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
May 30, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
May 29, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
May 28, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
May 27, 2008 131.80 126.50 126.50 126.50 480 -5.30(-4.02%)
May 26, 2008 131.80 131.80 131.80 131.80 0 +0.00(+0.00%)
May 23, 2008 131.80 131.80 131.80 131.80 0 +0.00(+0.00%)
May 22, 2008 131.80 131.80 131.80 131.80 0 +0.00(+0.00%)
May 21, 2008 131.80 131.80 131.80 131.80 0 +0.00(+0.00%)
May 20, 2008 131.80 131.80 131.20 131.80 1,282 -3.75(-2.77%)
May 19, 2008 135.55 135.55 135.55 135.55 0 +0.00(+0.00%)
May 16, 2008 135.55 135.55 135.55 135.55 676 +1.00(+0.74%)
May 15, 2008 134.55 134.55 134.55 134.55 0 +0.00(+0.00%)
May 14, 2008 127.00 134.55 134.55 134.55 300 +7.55(+5.94%)
May 13, 2008 127.00 127.00 127.00 127.00 650 +3.10(+2.50%)
May 12, 2008 123.90 123.90 123.90 123.90 1,000 -0.95(-0.76%)
May 09, 2008 124.85 124.85 124.85 124.85 0 +0.00(+0.00%)
May 08, 2008 124.85 124.85 124.85 124.85 0 +0.00(+0.00%)
May 07, 2008 124.85 124.85 124.85 124.85 0 +0.00(+0.00%)
May 06, 2008 124.85 124.85 124.85 124.85 180 +4.85(+4.04%)
May 05, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
May 02, 2008 125.00 120.00 120.00 120.00 217 -5.00(-4.00%)
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.