Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 75.00 | 75.00 | 75.00 | 0 | +1.75(+2.39%) | |
| Sep 27, 2010 | 73.25 | 73.25 | 73.25 | 0 | +0.25(+0.34%) | |
| Sep 23, 2010 | 73.00 | 73.00 | 73.00 | 0 | +2.20(+3.11%) | |
| Sep 20, 2010 | 70.80 | 70.80 | 70.80 | 0 | +0.80(+1.14%) | |
| Sep 09, 2010 | 70.00 | 70.00 | 70.00 | 0 | +3.15(+4.71%) | |
| Sep 08, 2010 | 66.85 | 66.85 | 66.85 | 66.85 | 100 | -1.20(-1.76%) |
| Sep 07, 2010 | 68.05 | 68.05 | 68.05 | 68.05 | 100 | +2.05(+3.11%) |
| Sep 03, 2010 | 66.00 | 66.00 | 66.00 | 66.00 | 125 | +0.00(+0.00%) |
| Sep 02, 2010 | 66.00 | 66.00 | 66.00 | 66.00 | 145 | +2.00(+3.12%) |
| Aug 23, 2010 | 64.00 | 64.00 | 64.00 | 0 | -0.50(-0.78%) | |
| Aug 17, 2010 | 64.50 | 64.50 | 64.50 | 0 | +0.65(+1.02%) | |
| Aug 13, 2010 | 63.85 | 63.85 | 63.85 | 0 | -4.55(-6.65%) | |
| Aug 09, 2010 | 68.40 | 68.40 | 68.40 | 0 | +0.90(+1.33%) | |
| Aug 05, 2010 | 67.50 | 67.50 | 67.50 | 0 | +1.25(+1.89%) | |
| Aug 04, 2010 | 66.25 | 66.25 | 66.25 | 66.25 | 300 | -0.75(-1.12%) |
| Aug 03, 2010 | 65.50 | 67.00 | 65.50 | 67.00 | 500 | +4.25(+6.77%) |
| Jul 27, 2010 | 62.75 | 62.75 | 62.75 | 0 | +6.25(+11.06%) | |
| Jul 19, 2010 | 56.50 | 56.50 | 56.50 | 0 | -0.80(-1.40%) | |
| Jul 16, 2010 | 57.30 | 57.30 | 57.30 | 57.30 | 240 | -0.80(-1.38%) |
| Jul 15, 2010 | 58.10 | 58.10 | 58.10 | 58.10 | 200 | +1.10(+1.93%) |
| Jul 08, 2010 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | -4.50(-7.32%) |
| Jun 24, 2010 | 61.50 | 61.50 | 61.50 | 0 | +2.00(+3.36%) | |
| Jun 15, 2010 | 59.50 | 59.50 | 59.50 | 0 | +2.50(+4.39%) | |
| Jun 10, 2010 | 57.00 | 57.00 | 57.00 | 0 | +3.00(+5.56%) | |
| Jun 07, 2010 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -4.00(-6.90%) |
| May 28, 2010 | 58.00 | 58.00 | 58.00 | 0 | +6.50(+12.62%) | |
| May 26, 2010 | 51.50 | 51.50 | 51.50 | 0 | +1.50(+3.00%) | |
| May 25, 2010 | 50.65 | 50.65 | 50.00 | 50.00 | 937 | -1.50(-2.91%) |
| May 21, 2010 | 51.50 | 51.50 | 51.50 | 0 | -0.25(-0.48%) | |
| May 20, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 300 | -11.25(-17.86%) |
| May 10, 2010 | 63.00 | 63.00 | 63.00 | 0 | +3.00(+5.00%) | |
| May 05, 2010 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | -1.50(-2.44%) |
| May 04, 2010 | 61.50 | 61.50 | 61.50 | 61.50 | 200 | +0.00(+0.00%) |
| May 03, 2010 | 61.50 | 61.50 | 61.50 | 61.50 | 400 | -6.75(-9.89%) |
| Apr 30, 2010 | 68.25 | 68.25 | 68.25 | 68.25 | 1,500 | -2.00(-2.85%) |
| Apr 28, 2010 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.05(+0.07%) |
| Apr 22, 2010 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | -3.80(-5.14%) |
| Apr 21, 2010 | 74.00 | 74.00 | 74.00 | 74.00 | 100 | -1.50(-1.99%) |
| Apr 16, 2010 | 75.50 | 75.50 | 75.50 | 75.50 | 0 | +2.50(+3.42%) |
| Apr 15, 2010 | 73.00 | 73.00 | 73.00 | 73.00 | 215 | -3.90(-5.07%) |
| Apr 14, 2010 | 76.90 | 76.90 | 76.90 | 76.90 | 331 | +2.40(+3.22%) |
| Apr 08, 2010 | 74.50 | 74.50 | 74.50 | 74.50 | 0 | -2.50(-3.25%) |
| Apr 07, 2010 | 77.00 | 77.00 | 77.00 | 77.00 | 100 | +5.50(+7.69%) |
| Apr 05, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | -2.25(-3.05%) |
| Mar 31, 2010 | 73.75 | 73.75 | 73.75 | 0 | +2.75(+3.87%) | |
| Mar 30, 2010 | 75.25 | 75.25 | 71.00 | 71.00 | 1,500 | +1.00(+1.43%) |
| Mar 29, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 300 | -1.50(-2.10%) |
| Mar 23, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.50(+0.70%) |
| Mar 19, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | -1.50(-2.07%) |
| Mar 18, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 500 | -1.00(-1.36%) |
| Mar 17, 2010 | 69.00 | 73.50 | 69.00 | 73.50 | 410 | +2.75(+3.89%) |
| Mar 10, 2010 | 70.75 | 70.75 | 70.75 | 0 | -0.75(-1.05%) | |
| Mar 09, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 200 | +6.50(+10.00%) |
| Mar 08, 2010 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | -3.50(-5.11%) |
| Mar 04, 2010 | 68.50 | 68.50 | 68.50 | 68.50 | 0 | +3.67(+5.67%) |
| Feb 19, 2010 | 64.83 | 64.83 | 64.83 | 0 | -2.67(-3.96%) | |
| Feb 18, 2010 | 67.50 | 67.50 | 67.50 | 67.50 | 3,000 | +2.75(+4.25%) |
| Feb 11, 2010 | 64.75 | 64.75 | 64.75 | 0 | -0.25(-0.38%) | |
| Jan 26, 2010 | 65.00 | 65.00 | 65.00 | 0 | -8.00(-10.96%) | |
| Jan 15, 2010 | 73.00 | 73.00 | 73.00 | 0 | -1.25(-1.68%) | |
| Jan 14, 2010 | 74.25 | 74.25 | 74.25 | 74.25 | 100 | -0.75(-1.00%) |
| Jan 11, 2010 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +1.25(+1.69%) |
| Jan 08, 2010 | 73.75 | 73.75 | 73.75 | 73.75 | 100 | +1.50(+2.08%) |
| Jan 06, 2010 | 72.25 | 72.25 | 72.25 | 0 | +2.90(+4.18%) | |
| Jan 05, 2010 | 69.35 | 69.35 | 69.35 | 69.35 | 100 | +3.60(+5.48%) |
| Dec 30, 2009 | 65.75 | 65.75 | 65.75 | 65.75 | 0 | +1.05(+1.62%) |
| Dec 28, 2009 | 64.70 | 64.70 | 64.70 | 64.70 | 0 | +2.20(+3.52%) |
| Dec 17, 2009 | 62.50 | 62.50 | 62.50 | 0 | +1.50(+2.46%) | |
| Dec 04, 2009 | 61.00 | 61.00 | 61.00 | 0 | -3.50(-5.43%) | |
| Nov 24, 2009 | 64.50 | 64.50 | 64.50 | 0 | -2.50(-3.73%) | |
| Nov 16, 2009 | 67.00 | 67.00 | 67.00 | 0 | +3.00(+4.69%) | |
| Nov 13, 2009 | 64.00 | 64.00 | 64.00 | 64.00 | 459 | -0.25(-0.39%) |
| Nov 11, 2009 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +2.00(+3.21%) |
| Nov 10, 2009 | 62.25 | 62.25 | 62.25 | 62.25 | 490 | +34.85(+127.19%) |
| Nov 06, 2009 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -31.35(-53.36%) |
| Oct 29, 2009 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | -3.25(-5.24%) |
| Oct 26, 2009 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | +1.00(+1.64%) |
| Oct 16, 2009 | 61.00 | 61.00 | 61.00 | 0 | +1.00(+1.67%) | |
| Oct 15, 2009 | 61.25 | 61.25 | 60.00 | 60.00 | 400 | +0.50(+0.84%) |
| Oct 14, 2009 | 56.73 | 59.50 | 56.73 | 59.50 | 5,781 | +3.00(+5.31%) |
| Oct 12, 2009 | 56.50 | 56.50 | 56.50 | 0 | +0.50(+0.89%) | |
| Oct 09, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 160 | -1.00(-1.75%) |
| Oct 08, 2009 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | +4.00(+7.55%) |
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.