Rio Tinto Plc (OP: RTPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 69.66 | 6 | +3.28(+4.94%) | |||
| Apr 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 232 | -0.62(-0.93%) |
| Apr 18, 2024 | 67.00 | 67 | -0.28(-0.42%) | |||
| Apr 17, 2024 | 67.42 | 67.92 | 67.28 | 67.28 | 2,549 | +0.75(+1.13%) |
| Apr 11, 2024 | 66.53 | 69 | +0.12(+0.18%) | |||
| Apr 10, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 208 | -1.01(-1.49%) |
| Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 866 | +2.52(+3.88%) |
| Apr 08, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 512 | +0.51(+0.79%) |
| Apr 03, 2024 | 64.39 | 23 | -0.07(-0.11%) | |||
| Apr 02, 2024 | 63.91 | 64.46 | 63.91 | 64.46 | 400 | +1.04(+1.64%) |
| Apr 01, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 202 | +0.52(+0.83%) |
| Mar 28, 2024 | 63.11 | 63.11 | 62.90 | 62.90 | 2,350 | +0.40(+0.64%) |
| Mar 26, 2024 | 62.50 | 74 | -1.41(-2.20%) | |||
| Mar 25, 2024 | 62.55 | 63.91 | 62.31 | 63.91 | 975 | -0.05(-0.09%) |
| Mar 21, 2024 | 63.96 | 498 | +2.36(+3.83%) | |||
| Mar 20, 2024 | 62.66 | 62.66 | 61.60 | 61.60 | 1,766 | -0.40(-0.65%) |
| Mar 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 233 | -0.33(-0.53%) |
| Mar 18, 2024 | 62.50 | 62.50 | 62.33 | 62.33 | 516 | +0.17(+0.28%) |
| Mar 14, 2024 | 62.16 | 0 | -0.98(-1.56%) | |||
| Mar 13, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 1,815 | +0.74(+1.19%) |
| Mar 12, 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 1,621 | +1.77(+2.92%) |
| Mar 11, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 143 | -2.87(-4.52%) |
| Mar 07, 2024 | 63.50 | 0 | +0.20(+0.32%) | |||
| Mar 04, 2024 | 63.30 | 4 | -0.94(-1.46%) | |||
| Feb 23, 2024 | 64.24 | 82 | -1.23(-1.87%) | |||
| Feb 22, 2024 | 65.66 | 65.66 | 65.47 | 65.47 | 6,612 | -0.08(-0.13%) |
| Feb 21, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 231 | -0.80(-1.21%) |
| Feb 15, 2024 | 66.35 | 16 | +0.95(+1.46%) | |||
| Feb 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 217 | -2.10(-3.11%) |
| Feb 12, 2024 | 67.50 | 30 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 66.28 | 67.50 | 66.28 | 67.50 | 859 | -0.09(-0.14%) |
| Feb 07, 2024 | 67.59 | 13 | -2.19(-3.13%) | |||
| Jan 31, 2024 | 69.78 | 139 | -0.77(-1.09%) | |||
| Jan 29, 2024 | 70.55 | 45 | +0.93(+1.34%) | |||
| Jan 26, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 401 | +1.22(+1.78%) |
| Jan 25, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 339 | +1.63(+2.44%) |
| Jan 22, 2024 | 66.77 | 0 | -1.80(-2.62%) | |||
| Jan 18, 2024 | 68.57 | 31 | -1.48(-2.12%) | |||
| Jan 10, 2024 | 70.05 | 11 | +0.23(+0.33%) | |||
| Jan 09, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 122 | -3.33(-4.55%) |
| Jan 08, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 370 | +0.66(+0.91%) |
| Jan 05, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 613 | +1.19(+1.67%) |
| Jan 04, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 856 | -2.20(-2.99%) |
| Jan 02, 2024 | 73.50 | 8 | -1.11(-1.48%) | |||
| Dec 22, 2023 | 74.61 | 0 | +1.86(+2.56%) | |||
| Dec 21, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 242 | -0.20(-0.27%) |
| Dec 19, 2023 | 72.94 | 14 | +1.60(+2.24%) | |||
| Dec 18, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 350 | -0.17(-0.24%) |
| Dec 14, 2023 | 71.51 | 147 | +3.01(+4.39%) | |||
| Dec 12, 2023 | 68.50 | 385 | +0.06(+0.08%) | |||
| Dec 11, 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 331 | -1.39(-1.98%) |
| Dec 08, 2023 | 69.41 | 69.83 | 69.41 | 69.83 | 484 | -0.90(-1.28%) |
| Dec 01, 2023 | 70.73 | 0 | +1.09(+1.57%) | |||
| Nov 24, 2023 | 69.64 | 18 | +0.13(+0.19%) | |||
| Nov 21, 2023 | 69.51 | 9 | +1.42(+2.08%) | |||
| Nov 20, 2023 | 68.73 | 68.73 | 68.09 | 68.09 | 1,639 | +0.31(+0.46%) |
| Nov 15, 2023 | 67.78 | 21 | +4.78(+7.59%) | |||
| Nov 09, 2023 | 63.00 | 2 | -1.16(-1.81%) | |||
| Nov 08, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 3,250 | +1.10(+1.75%) |
| Oct 31, 2023 | 63.06 | 7 | +2.06(+3.37%) | |||
| Oct 25, 2023 | 61.00 | 25 | -1.65(-2.63%) | |||
| Oct 17, 2023 | 62.65 | 25 | -0.12(-0.20%) | |||
| Oct 11, 2023 | 62.77 | 0 | +3.19(+5.35%) | |||
| Oct 04, 2023 | 59.59 | 52 | -3.15(-5.03%) | |||
| Sep 28, 2023 | 62.74 | 75 | +0.94(+1.52%) | |||
| Sep 27, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 1,000 | +0.75(+1.23%) |
| Sep 26, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 824 | -3.25(-5.05%) |
| Sep 19, 2023 | 64.30 | 12 | +0.47(+0.74%) | |||
| Sep 14, 2023 | 63.83 | 1 | +2.60(+4.25%) | |||
| Sep 13, 2023 | 61.23 | 61.23 | 61.23 | 61.23 | 454 | -1.99(-3.14%) |
| Sep 11, 2023 | 63.22 | 94 | +4.02(+6.79%) | |||
| Sep 08, 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 250 | -1.54(-2.54%) |
| Aug 31, 2023 | 60.74 | 26 | -1.08(-1.75%) | |||
| Aug 30, 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 234 | +2.60(+4.38%) |
| Aug 29, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 220 | +0.85(+1.46%) |
| Aug 25, 2023 | 58.38 | 34 | -1.62(-2.70%) | |||
| Aug 22, 2023 | 60.00 | 69 | +0.83(+1.40%) | |||
| Aug 21, 2023 | 57.69 | 59.17 | 57.69 | 59.17 | 236 | +0.64(+1.09%) |
| Aug 17, 2023 | 58.53 | 112 | +0.53(+0.91%) | |||
| Aug 16, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 3,894 | +0.16(+0.29%) |
| Aug 15, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 762 | -1.92(-3.21%) |
| Aug 11, 2023 | 59.75 | 76 | -5.68(-8.67%) | |||
| Jul 27, 2023 | 65.43 | 13 | -1.28(-1.93%) | |||
| Jul 26, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 230 | -2.30(-3.33%) |
| Jul 25, 2023 | 69.30 | 69.30 | 69.01 | 69.01 | 1,413 | +3.13(+4.75%) |
| Jul 21, 2023 | 65.88 | 53 | +1.13(+1.75%) | |||
| Jul 20, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 732 | -3.23(-4.75%) |
| Jul 13, 2023 | 67.98 | 25 | +4.37(+6.87%) | |||
| Jul 11, 2023 | 63.61 | 47 | +0.61(+0.97%) | |||
| Jul 07, 2023 | 63.00 | 19 | -0.40(-0.63%) | |||
| Jun 29, 2023 | 63.40 | 71 | -2.20(-3.36%) | |||
| Jun 20, 2023 | 65.60 | 95 | -2.15(-3.17%) | |||
| Jun 15, 2023 | 67.75 | 30 | +4.23(+6.66%) | |||
| May 08, 2023 | 64.11 | 64.11 | 63.52 | 63.52 | 4,277 | +2.39(+3.91%) |
| May 04, 2023 | 61.13 | 50 | -2.26(-3.57%) | |||
| May 03, 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 480 | -2.23(-3.40%) |
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.