Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 57.69 | 57.69 | 57.69 | 0 | +4.03(+7.51%) | |
| Apr 28, 2020 | 57.55 | 57.55 | 53.66 | 53.66 | 401 | -1.83(-3.30%) |
| Apr 27, 2020 | 55.49 | 55.49 | 55.49 | 1 | +0.00(+0.00%) | |
| Apr 24, 2020 | 53.66 | 53.66 | 55.49 | 166 | +1.83(+3.41%) | |
| Apr 23, 2020 | 53.66 | 53.66 | 53.66 | 20 | +0.00(+0.00%) | |
| Apr 21, 2020 | 53.66 | 53.66 | 53.66 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 53.66 | 53.66 | 53.66 | 0 | -0.71(-1.31%) | |
| Apr 15, 2020 | 54.37 | 54.37 | 54.37 | 54.37 | 300 | +4.97(+10.06%) |
| Apr 14, 2020 | 49.40 | 49.40 | 49.40 | 224 | +0.00(+0.00%) | |
| Apr 13, 2020 | 49.40 | 49.40 | 49.40 | 16 | +0.00(+0.00%) | |
| Apr 09, 2020 | 49.40 | 49.40 | 49.40 | 28 | +0.00(+0.00%) | |
| Apr 03, 2020 | 49.40 | 49.40 | 49.40 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 49.40 | 49.40 | 49.40 | 49.40 | 280 | -9.75(-16.48%) |
| Mar 30, 2020 | 59.15 | 59.15 | 59.15 | 0 | +6.94(+13.30%) | |
| Mar 27, 2020 | 47.27 | 47.27 | 52.21 | 1,489 | +4.94(+10.45%) | |
| Mar 24, 2020 | 47.27 | 47.27 | 47.27 | 0 | +5.77(+13.90%) | |
| Mar 20, 2020 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 41.50 | 41.50 | 41.50 | 4 | +0.00(+0.00%) | |
| Mar 18, 2020 | 41.50 | 41.50 | 41.50 | 41.50 | 641 | -6.05(-12.72%) |
| Mar 16, 2020 | 47.55 | 47.55 | 47.55 | 0 | +0.00(+0.00%) | |
| Mar 13, 2020 | 47.55 | 47.55 | 47.55 | 47.55 | 300 | -4.31(-8.31%) |
| Mar 11, 2020 | 51.86 | 51.86 | 51.86 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 51.86 | 51.86 | 51.86 | 450 | +0.00(+0.00%) | |
| Mar 09, 2020 | 59.42 | 59.42 | 51.86 | 25,001 | -7.56(-12.72%) | |
| Mar 06, 2020 | 59.42 | 59.42 | 59.42 | 5 | +0.00(+0.00%) | |
| Mar 03, 2020 | 59.42 | 59.42 | 59.42 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 59.42 | 59.42 | 59.42 | 75 | +0.00(+0.00%) | |
| Feb 28, 2020 | 59.42 | 59.42 | 59.42 | 3 | +0.00(+0.00%) | |
| Feb 27, 2020 | 69.36 | 69.36 | 59.42 | 592 | -9.94(-14.34%) | |
| Feb 26, 2020 | 69.36 | 69.36 | 69.36 | 16 | +0.00(+0.00%) | |
| Feb 25, 2020 | 69.36 | 69.36 | 69.36 | 4 | +0.00(+0.00%) | |
| Feb 24, 2020 | 69.36 | 69.36 | 69.36 | 77 | +0.00(+0.00%) | |
| Feb 20, 2020 | 69.36 | 69.36 | 69.36 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 69.36 | 69.36 | 69.36 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 69.36 | 69.36 | 69.36 | 0 | +4.17(+6.40%) | |
| Feb 11, 2020 | 65.19 | 65.19 | 65.19 | 0 | +2.40(+3.82%) | |
| Feb 10, 2020 | 62.79 | 62.79 | 62.79 | 20 | +0.00(+0.00%) | |
| Feb 05, 2020 | 62.79 | 62.79 | 62.79 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 62.79 | 62.79 | 62.79 | 5 | +0.00(+0.00%) | |
| Feb 03, 2020 | 62.79 | 62.79 | 62.79 | 62.79 | 165 | -5.81(-8.47%) |
| Jan 28, 2020 | 68.60 | 68.60 | 68.60 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 68.60 | 68.60 | 68.60 | 0 | -2.48(-3.49%) | |
| Jan 23, 2020 | 71.08 | 71.08 | 71.08 | 71.08 | 325 | +3.26(+4.81%) |
| Jan 15, 2020 | 67.82 | 67.82 | 67.82 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 67.82 | 67.82 | 67.82 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 68.57 | 68.57 | 67.82 | 67.82 | 1,000 | -0.62(-0.91%) |
| Dec 26, 2019 | 68.44 | 68.44 | 68.44 | 0 | -0.91(-1.31%) | |
| Dec 24, 2019 | 69.34 | 69.34 | 69.34 | 25 | +0.00(+0.00%) | |
| Dec 19, 2019 | 69.34 | 69.34 | 69.34 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 69.34 | 69.34 | 69.34 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 69.34 | 69.34 | 69.34 | 0 | +4.04(+6.19%) | |
| Dec 11, 2019 | 65.31 | 65.31 | 65.31 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 65.31 | 65.31 | 65.31 | 0 | +2.29(+3.63%) | |
| Dec 05, 2019 | 63.02 | 63.02 | 63.02 | 1 | +0.00(+0.00%) | |
| Nov 26, 2019 | 63.02 | 63.02 | 63.02 | 0 | -2.61(-3.98%) | |
| Nov 20, 2019 | 65.63 | 65.63 | 65.63 | 0 | +3.04(+4.86%) | |
| Nov 19, 2019 | 62.59 | 62.59 | 62.59 | 20 | +0.00(+0.00%) | |
| Nov 13, 2019 | 62.59 | 62.59 | 62.59 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 62.59 | 62.59 | 62.59 | 62.59 | 100 | +0.59(+0.95%) |
| Nov 04, 2019 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | +0.00(+0.00%) |
| Oct 29, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | +0.30(+0.49%) |
| Oct 25, 2019 | 61.70 | 61.70 | 61.70 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 61.70 | 61.70 | 61.70 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 61.70 | 61.70 | 61.70 | 0 | -0.67(-1.07%) | |
| Oct 16, 2019 | 62.33 | 62.37 | 62.33 | 62.37 | 498 | +1.43(+2.35%) |
| Oct 14, 2019 | 60.94 | 60.94 | 60.94 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 60.94 | 60.94 | 60.94 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 60.94 | 60.94 | 60.94 | 265 | +0.00(+0.00%) | |
| Oct 07, 2019 | 60.94 | 60.94 | 60.94 | 0 | +1.91(+3.24%) | |
| Oct 04, 2019 | 59.03 | 59.03 | 59.03 | 13 | +0.00(+0.00%) | |
| Oct 02, 2019 | 59.03 | 59.03 | 59.03 | 0 | -2.93(-4.73%) | |
| Oct 01, 2019 | 61.96 | 61.96 | 61.96 | 61.96 | 4,508 | +1.16(+1.90%) |
| 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%) |
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.