Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 60.80 | 60.80 | 60.80 | 60.80 | 180 | +1.12(+1.88%) |
| Sep 25, 2019 | 59.68 | 59.68 | 59.68 | 0 | -1.70(-2.77%) | |
| Sep 24, 2019 | 61.38 | 61.38 | 61.38 | 61.38 | 225 | -2.07(-3.26%) |
| Sep 23, 2019 | 63.36 | 63.45 | 61.26 | 63.45 | 2,197 | -1.48(-2.28%) |
| Sep 18, 2019 | 64.93 | 64.93 | 64.93 | 0 | +4.93(+8.22%) | |
| Sep 13, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 60.00 | 60.00 | 60.00 | 0 | +2.55(+4.44%) | |
| Sep 03, 2019 | 57.45 | 57.45 | 57.45 | 57.45 | 100 | +3.53(+6.55%) |
| Aug 30, 2019 | 53.92 | 53.92 | 53.92 | 56 | +0.00(+0.00%) | |
| Aug 28, 2019 | 53.92 | 53.92 | 53.92 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 53.92 | 53.92 | 53.92 | 32 | +0.00(+0.00%) | |
| Aug 26, 2019 | 53.92 | 53.92 | 53.92 | 53.92 | 1,115 | -3.05(-5.36%) |
| Aug 22, 2019 | 56.97 | 56.97 | 56.97 | 0 | +1.78(+3.23%) | |
| Aug 21, 2019 | 55.34 | 55.34 | 55.19 | 55.19 | 1,464 | -0.27(-0.49%) |
| Aug 19, 2019 | 55.46 | 55.46 | 55.46 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 55.46 | 55.46 | 55.46 | 55.46 | 100 | -3.74(-6.32%) |
| Aug 14, 2019 | 59.20 | 59.20 | 59.20 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 59.20 | 59.20 | 59.20 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 59.20 | 59.20 | 59.20 | 59.20 | 200 | -1.17(-1.94%) |
| Aug 07, 2019 | 60.37 | 60.37 | 60.37 | 0 | -7.82(-11.47%) | |
| Jul 26, 2019 | 68.19 | 68.19 | 68.19 | 0 | -1.89(-2.69%) | |
| Jul 22, 2019 | 70.08 | 70.08 | 70.08 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 70.08 | 70.08 | 70.08 | 0 | -0.69(-0.97%) | |
| Jul 16, 2019 | 70.77 | 70.77 | 70.77 | 0 | -1.26(-1.74%) | |
| Jul 10, 2019 | 72.03 | 72.03 | 72.03 | 0 | -3.24(-4.30%) | |
| Jul 05, 2019 | 75.26 | 75.26 | 75.26 | 0 | +0.76(+1.02%) | |
| Jul 03, 2019 | 74.50 | 74.50 | 74.50 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 133 | +1.10(+1.49%) |
| Jul 01, 2019 | 70.99 | 70.99 | 73.40 | 7,910 | +2.41(+3.40%) | |
| Jun 28, 2019 | 71.00 | 71.00 | 70.99 | 70.99 | 1,200 | +2.84(+4.17%) |
| Jun 27, 2019 | 68.15 | 68.15 | 68.15 | 1 | +0.00(+0.00%) | |
| Jun 25, 2019 | 68.15 | 68.15 | 68.15 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 68.15 | 68.15 | 68.15 | 8 | +0.00(+0.00%) | |
| Jun 21, 2019 | 68.15 | 68.15 | 68.15 | 68.15 | 200 | -0.57(-0.83%) |
| Jun 20, 2019 | 68.72 | 68.72 | 68.72 | 68.72 | 153 | -0.51(-0.74%) |
| Jun 18, 2019 | 69.23 | 69.23 | 69.23 | 0 | -0.77(-1.10%) | |
| Jun 17, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 265 | -0.53(-0.75%) |
| Jun 14, 2019 | 70.53 | 70.53 | 70.53 | 70.53 | 200 | +2.53(+3.72%) |
| Jun 13, 2019 | 68.00 | 68.00 | 68.00 | 90 | +0.00(+0.00%) | |
| Jun 12, 2019 | 68.00 | 68.00 | 68.00 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 68.00 | 68.00 | 68.00 | 60 | +0.00(+0.00%) | |
| Jun 07, 2019 | 68.00 | 68.00 | 68.00 | 0 | -3.38(-4.74%) | |
| Jun 05, 2019 | 71.38 | 71.38 | 71.38 | 0 | +1.01(+1.44%) | |
| Jun 03, 2019 | 70.37 | 70.37 | 70.37 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 70.37 | 70.37 | 70.37 | 3 | +0.00(+0.00%) | |
| May 29, 2019 | 70.37 | 70.37 | 70.37 | 0 | +2.75(+4.07%) | |
| May 22, 2019 | 67.62 | 67.62 | 67.62 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 67.62 | 67.62 | 67.62 | 0 | +0.62(+0.93%) | |
| May 09, 2019 | 67.00 | 67.00 | 67.00 | 0 | +1.00(+1.52%) | |
| May 08, 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 300 | +2.26(+3.55%) |
| May 07, 2019 | 63.74 | 63.74 | 63.74 | 5 | +0.00(+0.00%) | |
| May 06, 2019 | 67.29 | 67.29 | 63.74 | 63.74 | 990 | -0.60(-0.93%) |
| May 03, 2019 | 64.34 | 64.34 | 64.34 | 4 | +0.00(+0.00%) | |
| May 02, 2019 | 68.19 | 68.19 | 64.34 | 64.34 | 260 | -4.36(-6.35%) |
| Apr 24, 2019 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 68.70 | 68.70 | 68.70 | 0 | -0.04(-0.06%) | |
| Apr 15, 2019 | 68.74 | 68.74 | 68.74 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 68.74 | 68.74 | 68.74 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 68.74 | 68.74 | 68.74 | 0 | +3.88(+5.98%) | |
| Mar 29, 2019 | 64.86 | 64.86 | 64.86 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 64.86 | 64.86 | 64.86 | 0 | +1.37(+2.16%) | |
| Mar 15, 2019 | 63.49 | 63.49 | 63.49 | 0 | -2.62(-3.96%) | |
| Mar 06, 2019 | 66.11 | 66.11 | 66.11 | 0 | -0.36(-0.54%) | |
| Mar 04, 2019 | 66.47 | 66.47 | 66.47 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 66.47 | 66.47 | 66.47 | 0 | -3.51(-5.02%) | |
| Feb 27, 2019 | 69.98 | 69.98 | 69.98 | 31 | +0.00(+0.00%) | |
| Feb 25, 2019 | 69.98 | 69.98 | 69.98 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 69.98 | 69.98 | 69.98 | 0 | +6.39(+10.05%) | |
| Feb 19, 2019 | 63.59 | 63.59 | 63.59 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 63.59 | 63.59 | 63.59 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 63.59 | 63.59 | 63.59 | 0 | -1.00(-1.55%) | |
| Jan 30, 2019 | 64.59 | 64.59 | 64.59 | 0 | +5.89(+10.03%) | |
| Jan 29, 2019 | 58.70 | 58.70 | 58.70 | 58.70 | 125 | +0.00(+0.00%) |
| Jan 25, 2019 | 58.70 | 58.70 | 58.70 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 58.70 | 58.70 | 58.70 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 58.70 | 58.70 | 58.70 | 0 | +1.17(+2.02%) | |
| Jan 10, 2019 | 54.32 | 54.32 | 57.53 | 1,666 | +3.21(+5.92%) | |
| Dec 27, 2018 | 54.32 | 54.32 | 54.32 | 0 | +2.57(+4.97%) | |
| Dec 26, 2018 | 51.75 | 51.75 | 51.75 | 74 | +0.00(+0.00%) | |
| Dec 14, 2018 | 51.75 | 51.75 | 51.75 | 0 | -0.76(-1.44%) | |
| Dec 06, 2018 | 52.51 | 52.51 | 52.51 | 0 | -0.30(-0.58%) | |
| Nov 26, 2018 | 52.81 | 52.81 | 52.81 | 0 | -3.14(-5.61%) | |
| Nov 23, 2018 | 55.95 | 55.95 | 55.95 | 0 | -2.89(-4.92%) | |
| Nov 21, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.00(+0.00%) | |
| Nov 07, 2018 | 58.84 | 58.84 | 58.84 | 0 | +4.44(+8.16%) | |
| Nov 02, 2018 | 54.40 | 54.40 | 54.40 | 0 | +1.39(+2.62%) | |
| Oct 31, 2018 | 53.01 | 53.01 | 53.01 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 53.06 | 53.26 | 53.01 | 53.01 | 2,349 | +1.27(+2.45%) |
| Oct 29, 2018 | 51.74 | 51.74 | 51.74 | 51.74 | 730 | -1.16(-2.19%) |
| Oct 23, 2018 | 52.90 | 52.90 | 52.90 | 0 | -1.73(-3.17%) | |
| Oct 22, 2018 | 54.63 | 54.63 | 54.63 | 0 | -0.41(-0.74%) | |
| Oct 17, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 55.04 | 55.04 | 55.04 | 60 | +0.00(+0.00%) | |
| Oct 03, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.00(+0.00%) |
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.