Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2023 | 76.44 | 0 | +0.10(+0.13%) | |||
| Sep 14, 2023 | 76.34 | 5 | +4.34(+6.03%) | |||
| Sep 13, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 347 | +0.39(+0.54%) |
| Sep 12, 2023 | 71.73 | 71.73 | 71.61 | 71.61 | 339 | +2.17(+3.13%) |
| Sep 08, 2023 | 69.44 | 204 | -2.10(-2.94%) | |||
| Aug 30, 2023 | 71.54 | 534 | +2.27(+3.27%) | |||
| Aug 29, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 203 | -1.47(-2.07%) |
| Aug 25, 2023 | 70.74 | 91 | +2.73(+4.02%) | |||
| Aug 24, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 150 | +1.31(+1.97%) |
| Aug 22, 2023 | 66.69 | 96 | -2.37(-3.43%) | |||
| Aug 18, 2023 | 69.06 | 102 | +0.13(+0.19%) | |||
| Aug 17, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 271 | +3.88(+5.96%) |
| Aug 16, 2023 | 65.75 | 65.75 | 65.05 | 65.05 | 420 | -2.56(-3.79%) |
| Aug 14, 2023 | 67.61 | 161 | -1.05(-1.53%) | |||
| Aug 11, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 101 | -2.14(-3.03%) |
| Aug 10, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 244 | -4.88(-6.45%) |
| Aug 03, 2023 | 75.69 | 97 | +0.19(+0.26%) | |||
| Aug 02, 2023 | 75.50 | 77.95 | 75.50 | 75.50 | 300 | -3.31(-4.20%) |
| Aug 01, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 363 | +3.26(+4.32%) |
| Jul 28, 2023 | 75.55 | 125 | -3.21(-4.08%) | |||
| Jul 27, 2023 | 78.76 | 80.00 | 78.76 | 78.76 | 992 | -0.86(-1.09%) |
| Jul 25, 2023 | 79.62 | 176 | -0.61(-0.76%) | |||
| Jul 18, 2023 | 80.23 | 70 | -0.88(-1.09%) | |||
| Jul 13, 2023 | 81.12 | 69 | +7.12(+9.62%) | |||
| Jul 10, 2023 | 74.00 | 48 | -3.60(-4.63%) | |||
| Jul 03, 2023 | 77.60 | 120 | +1.32(+1.73%) | |||
| Jun 23, 2023 | 76.28 | 148 | -5.92(-7.20%) | |||
| Jun 16, 2023 | 82.20 | 126 | +1.40(+1.73%) | |||
| Jun 15, 2023 | 79.57 | 80.80 | 79.57 | 80.80 | 1,000 | +0.50(+0.62%) |
| Jun 14, 2023 | 79.80 | 80.55 | 79.80 | 80.30 | 557 | +3.55(+4.63%) |
| Jun 13, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 143 | +0.62(+0.81%) |
| Jun 12, 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 260 | -2.07(-2.65%) |
| Jun 09, 2023 | 78.20 | 78.20 | 76.23 | 78.20 | 367 | +3.64(+4.88%) |
| Jun 06, 2023 | 74.56 | 42 | +0.56(+0.76%) | |||
| Jun 05, 2023 | 75.93 | 75.93 | 74.00 | 74.00 | 442 | +1.53(+2.11%) |
| Jun 02, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 229 | +3.42(+4.96%) |
| Jun 01, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 136 | -1.29(-1.83%) |
| May 31, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 106 | -1.36(-1.90%) |
| May 30, 2023 | 73.46 | 73.46 | 71.70 | 71.70 | 613 | +3.09(+4.50%) |
| May 25, 2023 | 68.61 | 99 | -1.76(-2.49%) | |||
| May 24, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 175 | -2.65(-3.63%) |
| May 22, 2023 | 73.02 | 117 | +0.01(+0.01%) | |||
| May 19, 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 300 | -0.52(-0.71%) |
| May 18, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 195 | +1.20(+1.66%) |
| May 17, 2023 | 73.94 | 73.94 | 72.33 | 72.33 | 205 | -1.15(-1.57%) |
| May 15, 2023 | 73.48 | 0 | +2.69(+3.80%) | |||
| May 12, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 119 | -3.91(-5.23%) |
| May 10, 2023 | 74.70 | 74 | -0.72(-0.96%) | |||
| May 09, 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 109 | +0.74(+1.00%) |
| May 05, 2023 | 74.68 | 15 | +0.68(+0.92%) | |||
| May 02, 2023 | 74.00 | 21 | +0.66(+0.90%) | |||
| May 01, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 220 | -2.32(-3.07%) |
| Apr 27, 2023 | 75.66 | 49 | -0.30(-0.40%) | |||
| Apr 25, 2023 | 75.97 | 146 | -0.20(-0.26%) | |||
| Apr 24, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 921 | -4.18(-5.20%) |
| Apr 20, 2023 | 80.34 | 188 | -2.88(-3.46%) | |||
| Apr 17, 2023 | 83.22 | 157 | +4.08(+5.16%) | |||
| Apr 14, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 152 | -3.39(-4.11%) |
| Apr 13, 2023 | 80.48 | 82.53 | 80.48 | 82.53 | 232 | +2.79(+3.50%) |
| Apr 12, 2023 | 79.26 | 81.00 | 79.26 | 79.74 | 1,880 | +1.58(+2.02%) |
| Apr 11, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 154 | -0.37(-0.47%) |
| Apr 06, 2023 | 78.53 | 30 | +0.33(+0.42%) | |||
| Apr 04, 2023 | 78.20 | 60 | +2.74(+3.63%) | |||
| Mar 28, 2023 | 75.46 | 124 | -0.25(-0.32%) | |||
| Mar 27, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 600 | -0.32(-0.42%) |
| Mar 23, 2023 | 76.03 | 40 | -0.89(-1.16%) | |||
| Mar 21, 2023 | 76.92 | 0 | +2.38(+3.20%) | |||
| Mar 16, 2023 | 74.54 | 110 | -2.47(-3.21%) | |||
| Mar 15, 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 1,106 | -3.59(-4.45%) |
| Mar 14, 2023 | 78.60 | 80.60 | 77.73 | 80.60 | 2,494 | +2.08(+2.65%) |
| Mar 13, 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 133 | -0.07(-0.09%) |
| Mar 10, 2023 | 76.93 | 78.59 | 76.93 | 78.59 | 304 | -1.85(-2.29%) |
| Mar 09, 2023 | 80.95 | 80.95 | 80.44 | 80.44 | 444 | -1.13(-1.38%) |
| Mar 08, 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 152 | -2.57(-3.05%) |
| Mar 07, 2023 | 82.20 | 84.14 | 82.20 | 84.14 | 669 | +0.16(+0.19%) |
| Mar 06, 2023 | 83.98 | 83.98 | 83.98 | 83.98 | 124 | +3.58(+4.45%) |
| Mar 01, 2023 | 80.41 | 99 | +1.64(+2.09%) | |||
| Feb 28, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 338 | -1.10(-1.38%) |
| Feb 24, 2023 | 79.86 | 157 | -1.72(-2.10%) | |||
| Feb 23, 2023 | 85.26 | 85.26 | 81.58 | 81.58 | 677 | -3.42(-4.03%) |
| Feb 15, 2023 | 85.00 | 3,581 | +0.45(+0.53%) | |||
| Feb 14, 2023 | 85.60 | 85.60 | 84.56 | 84.56 | 635 | -1.69(-1.97%) |
| Feb 09, 2023 | 86.25 | 180 | -0.57(-0.66%) | |||
| Feb 08, 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 133 | +0.82(+0.95%) |
| Feb 06, 2023 | 86.00 | 177 | -3.17(-3.56%) | |||
| Feb 02, 2023 | 89.17 | 6,932 | +0.89(+1.01%) | |||
| Feb 01, 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 166 | -0.35(-0.40%) |
| Jan 31, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 297 | +0.49(+0.56%) |
| Jan 30, 2023 | 89.61 | 89.61 | 88.14 | 88.14 | 496 | -2.93(-3.22%) |
| Jan 27, 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 210 | +0.87(+0.96%) |
| Jan 25, 2023 | 90.20 | 3 | +0.78(+0.87%) | |||
| Jan 24, 2023 | 89.42 | 89.94 | 89.42 | 89.42 | 2,208 | -1.72(-1.89%) |
| Jan 23, 2023 | 90.04 | 91.14 | 89.22 | 91.14 | 2,058 | +2.41(+2.72%) |
| Jan 20, 2023 | 86.96 | 88.73 | 86.96 | 88.73 | 504 | +3.19(+3.73%) |
| Jan 19, 2023 | 86.09 | 86.09 | 85.54 | 85.54 | 417 | -0.03(-0.03%) |
| Jan 18, 2023 | 85.88 | 85.88 | 85.57 | 85.57 | 754 | +0.66(+0.78%) |
| Jan 12, 2023 | 84.91 | 160 | +3.80(+4.68%) | |||
| Jan 11, 2023 | 82.10 | 82.10 | 81.11 | 81.11 | 712 | +1.07(+1.34%) |
| Jan 10, 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 205 | -3.65(-4.36%) |
| Jan 09, 2023 | 83.66 | 83.69 | 83.66 | 83.69 | 1,560 | +3.19(+3.96%) |
| Jan 06, 2023 | 80.50 | 80.50 | 80.40 | 80.50 | 493 | +0.13(+0.17%) |
| Jan 05, 2023 | 80.37 | 80.45 | 80.37 | 80.37 | 430 | -1.63(-1.99%) |
| Jan 04, 2023 | 77.96 | 82.00 | 77.96 | 82.00 | 632 | +2.74(+3.45%) |
| Jan 03, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 369 | -1.17(-1.45%) |
| Dec 30, 2022 | 80.42 | 80.43 | 76.70 | 80.43 | 1,107 | -0.35(-0.43%) |
| Dec 28, 2022 | 80.78 | 138 | +4.92(+6.48%) | |||
| Dec 27, 2022 | 76.18 | 76.18 | 75.86 | 75.86 | 337 | -0.04(-0.05%) |
| Dec 23, 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 260 | +0.64(+0.85%) |
| Dec 22, 2022 | 74.54 | 75.26 | 74.54 | 75.26 | 290 | -0.70(-0.92%) |
| Dec 21, 2022 | 78.79 | 78.79 | 75.96 | 75.96 | 1,949 | +1.52(+2.04%) |
| Dec 20, 2022 | 73.57 | 74.44 | 73.57 | 74.44 | 729 | -1.18(-1.56%) |
| Dec 19, 2022 | 78.60 | 78.60 | 75.61 | 75.61 | 576 | -2.24(-2.87%) |
| Dec 15, 2022 | 77.85 | 272 | +0.14(+0.18%) | |||
| Dec 14, 2022 | 79.00 | 79.00 | 77.71 | 77.71 | 1,390 | -2.96(-3.67%) |
| Dec 13, 2022 | 77.80 | 80.89 | 77.77 | 80.67 | 583 | +3.38(+4.37%) |
| Dec 12, 2022 | 80.14 | 80.14 | 77.29 | 77.29 | 962 | -0.96(-1.22%) |
| Dec 09, 2022 | 80.86 | 80.86 | 77.99 | 78.25 | 662 | +1.65(+2.15%) |
| Dec 08, 2022 | 77.80 | 77.80 | 76.60 | 76.60 | 410 | +0.25(+0.32%) |
| Dec 07, 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 1,144 | +0.08(+0.10%) |
| Dec 06, 2022 | 75.29 | 76.27 | 75.29 | 76.27 | 1,379 | -3.99(-4.97%) |
| Dec 05, 2022 | 80.26 | 80.27 | 80.26 | 80.26 | 2,260 | +6.56(+8.90%) |
| Dec 02, 2022 | 73.98 | 75.91 | 73.70 | 73.70 | 1,365 | -5.66(-7.13%) |
| Dec 01, 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 271 | +4.27(+5.68%) |
| Nov 30, 2022 | 75.09 | 75.09 | 75.09 | 75.09 | 159 | +5.22(+7.48%) |
| Nov 29, 2022 | 73.63 | 73.63 | 69.87 | 69.87 | 572 | +1.38(+2.02%) |
| Nov 28, 2022 | 71.14 | 71.14 | 68.49 | 68.49 | 841 | -1.49(-2.13%) |
| Nov 25, 2022 | 72.68 | 72.68 | 69.98 | 69.98 | 850 | +0.78(+1.13%) |
| Nov 23, 2022 | 69.12 | 72.23 | 69.12 | 69.20 | 498 | -2.72(-3.78%) |
| Nov 22, 2022 | 69.69 | 71.92 | 69.69 | 71.92 | 693 | +5.28(+7.92%) |
| Nov 21, 2022 | 70.04 | 70.04 | 66.64 | 66.64 | 581 | -3.47(-4.94%) |
| Nov 18, 2022 | 71.38 | 71.41 | 70.11 | 70.11 | 4,850 | -1.48(-2.07%) |
| Nov 17, 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 237 | +0.61(+0.86%) |
| Nov 16, 2022 | 71.00 | 71.00 | 70.98 | 70.98 | 607 | +0.18(+0.25%) |
| Nov 15, 2022 | 70.57 | 71.60 | 70.57 | 70.80 | 3,173 | +1.91(+2.78%) |
| Nov 14, 2022 | 72.37 | 72.37 | 68.89 | 68.89 | 502 | +1.79(+2.67%) |
| Nov 11, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 267 | +2.76(+4.30%) |
| Nov 10, 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 967 | +1.83(+2.93%) |
| Nov 09, 2022 | 62.51 | 62.51 | 62.50 | 62.50 | 266 | +1.98(+3.27%) |
| Nov 08, 2022 | 61.34 | 61.34 | 60.52 | 60.52 | 724 | -0.77(-1.26%) |
| Nov 07, 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 321 | +2.11(+3.56%) |
| Nov 04, 2022 | 59.19 | 59.19 | 59.19 | 59.19 | 264 | +1.74(+3.03%) |
| Nov 03, 2022 | 55.36 | 57.63 | 55.36 | 57.45 | 1,019 | -0.12(-0.21%) |
| Nov 01, 2022 | 57.57 | 154 | +2.52(+4.58%) | |||
| Oct 31, 2022 | 57.13 | 57.13 | 55.05 | 55.05 | 928 | -0.39(-0.71%) |
| Oct 28, 2022 | 55.95 | 58.74 | 55.44 | 55.44 | 1,580 | -3.33(-5.67%) |
| Oct 27, 2022 | 58.76 | 58.77 | 58.01 | 58.77 | 792 | +0.56(+0.96%) |
| Oct 26, 2022 | 58.21 | 58.21 | 58.21 | 58.21 | 245 | -0.44(-0.75%) |
| Oct 25, 2022 | 59.30 | 59.30 | 58.65 | 58.65 | 503 | -1.04(-1.75%) |
| Oct 24, 2022 | 59.69 | 59.69 | 59.69 | 59.69 | 1,089 | -0.24(-0.40%) |
| Oct 21, 2022 | 58.56 | 59.93 | 58.56 | 59.93 | 917 | -0.07(-0.12%) |
| Oct 18, 2022 | 60.00 | 203 | -0.51(-0.84%) | |||
| Oct 17, 2022 | 60.68 | 60.68 | 60.00 | 60.51 | 1,446 | +0.04(+0.06%) |
| Oct 14, 2022 | 62.20 | 62.20 | 60.47 | 60.47 | 712 | +0.22(+0.37%) |
| Oct 13, 2022 | 57.79 | 60.25 | 57.79 | 60.25 | 488 | -0.96(-1.57%) |
| Oct 12, 2022 | 60.28 | 61.21 | 60.28 | 61.21 | 469 | -1.21(-1.94%) |
| Oct 11, 2022 | 60.04 | 63.22 | 60.04 | 62.42 | 662 | -0.02(-0.04%) |
| Oct 10, 2022 | 62.45 | 62.45 | 62.45 | 62.45 | 460 | +1.99(+3.28%) |
| Oct 07, 2022 | 60.46 | 60.46 | 60.46 | 60.46 | 904 | -2.67(-4.23%) |
| Oct 06, 2022 | 63.13 | 63.13 | 63.13 | 63.13 | 173 | +1.72(+2.80%) |
| Oct 04, 2022 | 61.41 | 44 | +1.48(+2.46%) |
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.