Rio Tinto Plc (OP: RTPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 47.19 | 47.19 | 47.19 | 47.19 | 280 | +1.44(+3.15%) |
| Sep 26, 2012 | 45.75 | 45.75 | 45.75 | 0 | -1.60(-3.38%) | |
| Sep 25, 2012 | 47.72 | 47.72 | 47.35 | 47.35 | 508 | -0.65(-1.35%) |
| Sep 24, 2012 | 48.00 | 48.00 | 48.00 | 48.00 | 283 | -1.60(-3.23%) |
| Sep 21, 2012 | 49.55 | 49.60 | 49.55 | 49.60 | 500 | -2.65(-5.07%) |
| Sep 18, 2012 | 52.25 | 52.25 | 52.25 | 0 | -1.15(-2.15%) | |
| Sep 14, 2012 | 53.40 | 53.40 | 53.40 | 0 | +3.95(+7.99%) | |
| Sep 12, 2012 | 49.45 | 49.45 | 49.45 | 0 | +0.40(+0.82%) | |
| Sep 11, 2012 | 49.05 | 49.05 | 49.05 | 49.05 | 354 | +0.10(+0.20%) |
| Sep 10, 2012 | 48.95 | 48.95 | 48.95 | 48.95 | 200 | +5.95(+13.84%) |
| Sep 04, 2012 | 43.00 | 43.00 | 43.00 | 0 | -0.70(-1.60%) | |
| Aug 31, 2012 | 43.70 | 43.70 | 43.70 | 43.70 | 1,502 | -3.10(-6.62%) |
| Aug 23, 2012 | 46.80 | 46.80 | 46.80 | 0 | -0.59(-1.24%) | |
| Aug 22, 2012 | 47.39 | 47.39 | 47.39 | 47.39 | 9,916 | -1.01(-2.09%) |
| Aug 21, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 200 | +0.73(+1.53%) |
| Aug 20, 2012 | 47.67 | 47.67 | 47.67 | 47.67 | 644 | -2.48(-4.95%) |
| Aug 13, 2012 | 50.15 | 50.15 | 50.15 | 1,491 | -0.50(-0.99%) | |
| Aug 11, 2012 | 50.00 | 50.65 | 50.00 | 50.65 | 1,200 | +0.00(+0.00%) |
| Aug 10, 2012 | 50.00 | 50.65 | 50.00 | 50.65 | 1,200 | +0.90(+1.81%) |
| Aug 09, 2012 | 49.75 | 49.75 | 49.75 | 49.75 | 933 | -0.35(-0.70%) |
| Aug 08, 2012 | 50.10 | 50.10 | 50.10 | 50.10 | 1,379 | +3.70(+7.97%) |
| Jul 31, 2012 | 46.40 | 46.40 | 46.40 | 0 | +0.30(+0.65%) | |
| Jul 30, 2012 | 46.10 | 46.10 | 46.10 | 46.10 | 150 | +0.07(+0.15%) |
| Jul 27, 2012 | 46.03 | 46.03 | 46.03 | 46.03 | 200 | -0.65(-1.39%) |
| Jul 19, 2012 | 46.68 | 46.68 | 46.68 | 0 | +1.03(+2.26%) | |
| Jul 18, 2012 | 45.65 | 45.65 | 45.65 | 45.65 | 100 | -1.10(-2.35%) |
| Jul 14, 2012 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 46.25 | 46.75 | 46.25 | 46.75 | 430 | -0.10(-0.21%) |
| Jul 10, 2012 | 46.85 | 46.85 | 46.85 | 0 | -0.40(-0.85%) |
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.