Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 65.60 | 65.60 | 65.60 | 65.60 | 228 | -0.50(-0.75%) |
| Aug 30, 2022 | 66.10 | 66.10 | 66.10 | 66.10 | 318 | -0.20(-0.31%) |
| Aug 29, 2022 | 66.30 | 68.09 | 66.30 | 66.30 | 939 | -1.95(-2.86%) |
| Aug 26, 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 371 | -0.81(-1.17%) |
| Aug 25, 2022 | 69.06 | 69.06 | 69.06 | 69.06 | 3,176 | +2.70(+4.06%) |
| Aug 22, 2022 | 66.36 | 18 | -0.47(-0.70%) | |||
| Aug 19, 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 896 | -2.23(-3.23%) |
| Aug 16, 2022 | 69.06 | 144 | +2.36(+3.54%) | |||
| Aug 15, 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 868 | -1.22(-1.80%) |
| Aug 12, 2022 | 66.14 | 69.12 | 66.14 | 67.92 | 871 | -1.23(-1.78%) |
| Aug 11, 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 225 | -2.17(-3.04%) |
| Aug 09, 2022 | 71.32 | 0 | +3.06(+4.48%) | |||
| Aug 05, 2022 | 68.26 | 56 | +2.07(+3.13%) | |||
| Aug 04, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 668 | -1.06(-1.58%) |
| Aug 03, 2022 | 66.99 | 67.43 | 66.68 | 67.25 | 2,164 | -2.42(-3.47%) |
| Aug 02, 2022 | 69.67 | 69.67 | 69.67 | 69.67 | 889 | -0.96(-1.36%) |
| Aug 01, 2022 | 70.63 | 70.63 | 70.63 | 70.63 | 442 | +2.11(+3.08%) |
| Jul 29, 2022 | 68.12 | 68.75 | 68.05 | 68.52 | 8,274 | +1.39(+2.07%) |
| Jul 28, 2022 | 67.12 | 67.12 | 67.12 | 67.12 | 364 | +0.28(+0.42%) |
| Jul 27, 2022 | 66.49 | 66.99 | 66.49 | 66.84 | 1,142 | +0.35(+0.53%) |
| Jul 25, 2022 | 66.49 | 82 | -0.50(-0.75%) | |||
| Jul 21, 2022 | 66.99 | 133 | -1.93(-2.79%) | |||
| Jul 20, 2022 | 66.11 | 68.92 | 66.11 | 68.92 | 850 | +0.63(+0.92%) |
| Jul 19, 2022 | 67.54 | 68.29 | 67.54 | 68.29 | 267 | +1.14(+1.70%) |
| Jul 18, 2022 | 66.36 | 67.16 | 66.36 | 67.15 | 738 | +4.64(+7.42%) |
| Jul 15, 2022 | 62.51 | 62.51 | 62.51 | 62.51 | 435 | -0.12(-0.19%) |
| Jul 14, 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 283 | -0.53(-0.85%) |
| Jul 12, 2022 | 63.17 | 382 | -0.54(-0.85%) | |||
| Jul 11, 2022 | 65.00 | 65.00 | 63.71 | 63.71 | 368 | -1.29(-1.98%) |
| Jul 08, 2022 | 66.11 | 66.11 | 65.00 | 65.00 | 7,871 | -2.14(-3.19%) |
| Jul 07, 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 473 | +3.64(+5.73%) |
| Jul 06, 2022 | 64.00 | 64.00 | 63.50 | 63.50 | 568 | -1.61(-2.47%) |
| Jul 05, 2022 | 66.04 | 66.04 | 65.11 | 65.11 | 590 | -4.83(-6.90%) |
| Jul 01, 2022 | 67.38 | 69.94 | 67.03 | 69.94 | 6,192 | -4.56(-6.12%) |
| Jun 29, 2022 | 74.50 | 17 | -2.12(-2.77%) | |||
| Jun 28, 2022 | 73.02 | 76.62 | 73.02 | 76.62 | 1,088 | +4.17(+5.76%) |
| Jun 27, 2022 | 72.85 | 72.85 | 72.35 | 72.45 | 6,569 | +0.96(+1.35%) |
| Jun 23, 2022 | 71.49 | 99 | +0.59(+0.84%) | |||
| Jun 22, 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 659 | +0.47(+0.67%) |
| Jun 21, 2022 | 70.42 | 70.42 | 70.42 | 70.42 | 345 | -2.72(-3.72%) |
| Jun 17, 2022 | 75.69 | 76.84 | 72.32 | 73.14 | 1,738 | -4.79(-6.15%) |
| Jun 16, 2022 | 74.15 | 77.93 | 74.15 | 77.93 | 773 | +2.92(+3.90%) |
| Jun 14, 2022 | 75.01 | 215 | -0.64(-0.85%) | |||
| Jun 13, 2022 | 79.19 | 79.19 | 75.65 | 75.65 | 881 | -9.29(-10.94%) |
| Jun 09, 2022 | 84.94 | 55 | +0.50(+0.59%) | |||
| Jun 08, 2022 | 84.44 | 84.44 | 84.44 | 84.44 | 193 | +0.07(+0.08%) |
| Jun 07, 2022 | 84.37 | 84.37 | 84.03 | 84.37 | 586 | -0.46(-0.54%) |
| Jun 06, 2022 | 83.85 | 84.83 | 83.85 | 84.83 | 486 | +2.23(+2.70%) |
| Jun 03, 2022 | 84.36 | 84.36 | 82.60 | 82.60 | 2,242 | +1.06(+1.30%) |
| May 31, 2022 | 81.54 | 97 | -0.88(-1.07%) | |||
| May 27, 2022 | 81.07 | 82.42 | 81.07 | 82.42 | 771 | +4.55(+5.85%) |
| May 26, 2022 | 77.87 | 77.87 | 77.87 | 77.87 | 4,206 | -1.13(-1.44%) |
| May 25, 2022 | 79.00 | 79.00 | 75.08 | 79.00 | 1,559 | +2.76(+3.62%) |
| May 24, 2022 | 76.69 | 76.69 | 76.24 | 76.24 | 533 | -2.50(-3.18%) |
| May 23, 2022 | 77.46 | 78.74 | 77.46 | 78.74 | 590 | +2.39(+3.12%) |
| May 20, 2022 | 77.46 | 77.77 | 76.35 | 76.35 | 642 | +1.25(+1.66%) |
| May 19, 2022 | 74.61 | 75.11 | 74.25 | 75.11 | 480 | -2.14(-2.78%) |
| May 18, 2022 | 75.53 | 77.25 | 75.53 | 77.25 | 738 | +4.67(+6.44%) |
| May 16, 2022 | 72.58 | 0 | -2.00(-2.68%) | |||
| May 13, 2022 | 74.58 | 74.58 | 74.58 | 74.58 | 3,822 | -0.55(-0.73%) |
| May 11, 2022 | 75.13 | 56 | -0.24(-0.32%) | |||
| May 09, 2022 | 75.37 | 32 | -0.12(-0.16%) | |||
| May 06, 2022 | 77.46 | 77.46 | 75.49 | 75.49 | 906 | -1.46(-1.89%) |
| May 05, 2022 | 76.95 | 78.22 | 76.95 | 76.95 | 1,036 | -0.99(-1.27%) |
| May 03, 2022 | 77.94 | 96 | -3.53(-4.34%) | |||
| May 02, 2022 | 76.83 | 81.47 | 76.83 | 81.47 | 404 | +4.89(+6.38%) |
| Apr 28, 2022 | 76.58 | 110 | -1.10(-1.41%) | |||
| Apr 27, 2022 | 81.00 | 81.00 | 77.68 | 77.68 | 380 | -0.04(-0.05%) |
| Apr 26, 2022 | 78.61 | 78.61 | 77.72 | 77.72 | 3,281 | -0.82(-1.05%) |
| Apr 25, 2022 | 78.28 | 78.54 | 78.28 | 78.54 | 6,035 | -6.58(-7.73%) |
| Apr 22, 2022 | 82.64 | 85.15 | 82.64 | 85.12 | 1,013 | -1.66(-1.91%) |
| Apr 21, 2022 | 87.22 | 87.22 | 86.78 | 86.78 | 763 | -4.00(-4.41%) |
| Apr 19, 2022 | 90.78 | 114 | -0.67(-0.73%) | |||
| Apr 18, 2022 | 91.45 | 91.45 | 91.45 | 91.45 | 553 | -1.69(-1.81%) |
| Apr 14, 2022 | 94.25 | 94.25 | 88.78 | 93.14 | 1,608 | +2.23(+2.46%) |
| Apr 13, 2022 | 92.49 | 92.49 | 90.91 | 90.91 | 441 | +0.90(+1.00%) |
| Apr 12, 2022 | 90.00 | 90.01 | 86.82 | 90.01 | 1,240 | +4.27(+4.98%) |
| Apr 11, 2022 | 87.26 | 88.00 | 85.74 | 85.74 | 950 | -1.52(-1.74%) |
| Apr 06, 2022 | 87.26 | 30 | -1.51(-1.70%) | |||
| Apr 04, 2022 | 88.77 | 0 | +4.47(+5.30%) | |||
| Mar 29, 2022 | 84.30 | 14 | -1.59(-1.85%) | |||
| Mar 24, 2022 | 85.89 | 140 | +3.44(+4.17%) | |||
| Mar 21, 2022 | 82.45 | 79 | -0.99(-1.19%) | |||
| Mar 17, 2022 | 83.44 | 679 | +6.44(+8.36%) | |||
| Mar 15, 2022 | 77.00 | 168 | -2.94(-3.68%) | |||
| Mar 14, 2022 | 80.23 | 80.98 | 79.92 | 79.94 | 5,897 | -3.25(-3.91%) |
| Mar 10, 2022 | 83.19 | 9,980 | -4.13(-4.73%) | |||
| Mar 09, 2022 | 87.87 | 87.87 | 87.32 | 87.32 | 1,033 | -1.68(-1.89%) |
| Mar 08, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 1,370 | -1.19(-1.32%) |
| Mar 07, 2022 | 92.00 | 92.00 | 90.19 | 90.19 | 578 | -1.81(-1.97%) |
| Mar 04, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 520 | -2.00(-2.13%) |
| Mar 03, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 1,120 | +6.93(+7.96%) |
| Mar 02, 2022 | 91.45 | 91.45 | 87.07 | 87.07 | 16,470 | +0.72(+0.84%) |
| Mar 01, 2022 | 86.35 | 86.35 | 86.35 | 86.35 | 228 | +0.14(+0.17%) |
| Feb 28, 2022 | 86.21 | 86.21 | 86.21 | 86.21 | 421 | +0.23(+0.26%) |
| Feb 25, 2022 | 84.75 | 85.98 | 84.78 | 85.98 | 10,241 | +3.95(+4.82%) |
| Feb 24, 2022 | 83.53 | 83.53 | 82.03 | 82.03 | 1,239 | -5.62(-6.42%) |
| Feb 23, 2022 | 87.65 | 88.05 | 87.10 | 87.65 | 42,218 | -0.12(-0.14%) |
| Feb 22, 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 224 | +0.00(+0.00%) |
| Feb 17, 2022 | 87.77 | 0 | +0.27(+0.31%) | |||
| Feb 11, 2022 | 87.50 | 29 | +0.09(+0.10%) | |||
| Feb 10, 2022 | 87.41 | 87.41 | 82.25 | 87.41 | 346 | +1.91(+2.23%) |
| Feb 09, 2022 | 80.43 | 85.50 | 80.43 | 85.50 | 359 | -0.55(-0.64%) |
| Feb 08, 2022 | 86.05 | 86.05 | 86.05 | 86.05 | 468 | +7.43(+9.45%) |
| Feb 03, 2022 | 78.62 | 2 | +0.87(+1.12%) | |||
| Jan 28, 2022 | 77.75 | 72 | +1.16(+1.51%) | |||
| Jan 27, 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 1,296 | -3.68(-4.58%) |
| Jan 26, 2022 | 77.40 | 80.36 | 77.27 | 80.27 | 1,544 | +1.46(+1.85%) |
| Jan 25, 2022 | 78.07 | 78.81 | 78.07 | 78.81 | 292 | +3.83(+5.11%) |
| Jan 24, 2022 | 74.98 | 77.60 | 74.98 | 74.98 | 1,541 | -5.63(-6.98%) |
| Jan 21, 2022 | 80.61 | 80.61 | 80.61 | 80.61 | 156 | +2.41(+3.08%) |
| Jan 19, 2022 | 78.20 | 76 | +1.19(+1.54%) | |||
| Jan 18, 2022 | 76.06 | 80.82 | 76.06 | 77.01 | 2,164 | -5.34(-6.48%) |
| Jan 14, 2022 | 82.35 | 0 | -1.70(-2.02%) | |||
| Jan 13, 2022 | 84.07 | 84.07 | 80.63 | 84.05 | 931 | +4.80(+6.06%) |
| Jan 12, 2022 | 80.19 | 80.19 | 79.25 | 79.25 | 803 | +2.38(+3.10%) |
| Jan 11, 2022 | 76.84 | 76.87 | 76.84 | 76.87 | 372 | +0.22(+0.29%) |
| Jan 10, 2022 | 77.05 | 77.05 | 76.65 | 76.65 | 4,696 | +2.24(+3.00%) |
| Jan 05, 2022 | 74.41 | 74.41 | 74.41 | 9 | -0.34(-0.45%) | |
| Jan 04, 2022 | 74.84 | 74.84 | 74.75 | 74.75 | 2,211 | +3.60(+5.06%) |
| Dec 28, 2021 | 71.15 | 71.15 | 71.15 | 70 | -0.85(-1.18%) | |
| Dec 27, 2021 | 71.70 | 72.00 | 70.10 | 72.00 | 630 | +2.10(+3.00%) |
| Dec 23, 2021 | 72.62 | 72.62 | 69.90 | 69.90 | 678 | -1.82(-2.54%) |
| Dec 22, 2021 | 71.72 | 71.72 | 71.72 | 71.72 | 438 | +0.16(+0.22%) |
| Dec 21, 2021 | 70.04 | 71.56 | 70.04 | 71.56 | 391 | +1.09(+1.55%) |
| Dec 20, 2021 | 70.47 | 70.47 | 70.47 | 70.47 | 166 | +1.28(+1.85%) |
| Dec 14, 2021 | 69.19 | 69.19 | 69.19 | 8 | -2.82(-3.91%) | |
| Dec 13, 2021 | 72.01 | 72.01 | 72.01 | 72.01 | 156 | +3.08(+4.47%) |
| Dec 10, 2021 | 68.93 | 68.93 | 68.93 | 68.93 | 318 | +0.58(+0.85%) |
| Dec 09, 2021 | 67.80 | 69.62 | 67.80 | 68.35 | 5,032 | +2.20(+3.33%) |
| Dec 07, 2021 | 66.15 | 66.15 | 66.15 | 74 | -2.27(-3.32%) | |
| Dec 06, 2021 | 68.42 | 68.42 | 68.42 | 68.42 | 2,654 | -2.24(-3.17%) |
| Dec 01, 2021 | 70.66 | 70.66 | 70.66 | 423 | +1.96(+2.85%) | |
| Nov 30, 2021 | 68.70 | 68.70 | 68.70 | 68.70 | 847 | -0.30(-0.43%) |
| Nov 29, 2021 | 69.04 | 69.04 | 69.00 | 69.00 | 587 | +0.76(+1.11%) |
| Nov 24, 2021 | 68.24 | 68.24 | 68.24 | 13 | -0.17(-0.25%) | |
| Nov 22, 2021 | 68.41 | 68.41 | 68.41 | 10 | +3.41(+5.25%) | |
| Nov 19, 2021 | 63.01 | 66.50 | 63.01 | 65.00 | 3,167 | -1.93(-2.88%) |
| Nov 18, 2021 | 66.73 | 66.93 | 65.94 | 66.93 | 1,017 | +1.44(+2.21%) |
| Nov 15, 2021 | 65.48 | 65.48 | 65.48 | 2 | +0.48(+0.75%) | |
| Nov 04, 2021 | 65.00 | 65.00 | 65.00 | 60 | -4.03(-5.84%) | |
| Nov 01, 2021 | 69.03 | 69.03 | 69.03 | 35 | +1.40(+2.07%) | |
| Oct 29, 2021 | 67.63 | 69.00 | 67.63 | 67.63 | 500 | -2.37(-3.39%) |
| Oct 22, 2021 | 70.00 | 70.00 | 70.00 | 177 | -2.91(-3.99%) | |
| Oct 20, 2021 | 72.91 | 72.91 | 72.91 | 39 | -2.59(-3.44%) | |
| Oct 19, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 179 | +2.99(+4.13%) |
| Oct 18, 2021 | 76.83 | 76.83 | 72.51 | 72.51 | 1,011 | -2.69(-3.58%) |
| Oct 13, 2021 | 75.20 | 75.20 | 75.20 | 69 | +2.03(+2.77%) | |
| Oct 12, 2021 | 73.17 | 73.17 | 73.17 | 73.17 | 164 | +1.63(+2.28%) |
| Oct 08, 2021 | 71.54 | 71.54 | 71.54 | 16 | +1.79(+2.57%) | |
| Oct 06, 2021 | 69.75 | 69.75 | 69.75 | 58 | -2.22(-3.08%) | |
| Oct 05, 2021 | 71.97 | 71.97 | 71.97 | 71.97 | 121 | +1.39(+1.97%) |
| Oct 01, 2021 | 70.58 | 70.58 | 70.58 | 77 | -2.89(-3.93%) | |
| Sep 30, 2021 | 73.72 | 73.72 | 73.47 | 73.47 | 404 | +2.76(+3.90%) |
| Sep 29, 2021 | 70.96 | 70.96 | 70.71 | 70.71 | 253 | -3.14(-4.25%) |
| Sep 27, 2021 | 73.85 | 73.85 | 73.85 | 25 | +1.93(+2.69%) | |
| Sep 24, 2021 | 71.92 | 71.92 | 71.92 | 71.92 | 402 | -0.14(-0.20%) |
| Sep 20, 2021 | 72.06 | 72.06 | 72.06 | 1,410 | -0.20(-0.28%) | |
| Sep 17, 2021 | 71.06 | 72.26 | 71.00 | 72.26 | 2,211 | -5.63(-7.23%) |
| Sep 16, 2021 | 77.89 | 77.89 | 77.89 | 77.89 | 127 | -0.75(-0.95%) |
| Sep 15, 2021 | 74.04 | 78.64 | 74.04 | 78.64 | 330 | +2.96(+3.91%) |
| Sep 09, 2021 | 75.68 | 75.68 | 75.68 | 0 | -9.72(-11.38%) | |
| Sep 03, 2021 | 85.40 | 85.40 | 85.40 | 6 | +7.48(+9.60%) |
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.