Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2021 | 88.67 | 88.67 | 88.67 | 88.67 | 100 | -3.70(-4.01%) |
| Jan 28, 2021 | 92.37 | 92.37 | 92.37 | 17 | +0.00(+0.00%) | |
| Jan 27, 2021 | 92.37 | 92.37 | 92.37 | 106 | +0.00(+0.00%) | |
| Jan 26, 2021 | 92.37 | 92.37 | 92.37 | 3 | +0.00(+0.00%) | |
| Jan 25, 2021 | 92.37 | 92.37 | 92.37 | 92.37 | 257 | +2.17(+2.41%) |
| Jan 21, 2021 | 90.20 | 90.20 | 90.20 | 0 | -7.60(-7.77%) | |
| Jan 20, 2021 | 97.80 | 97.80 | 97.80 | 10 | +0.00(+0.00%) | |
| Jan 19, 2021 | 97.80 | 97.80 | 97.80 | 101 | +0.00(+0.00%) | |
| Jan 15, 2021 | 89.08 | 97.80 | 89.08 | 97.80 | 600 | +3.80(+4.04%) |
| Jan 14, 2021 | 98.50 | 98.50 | 94.00 | 94.00 | 1,063 | +1.90(+2.06%) |
| Jan 13, 2021 | 92.10 | 92.10 | 92.10 | 25 | +0.00(+0.00%) | |
| Jan 12, 2021 | 92.10 | 92.10 | 92.10 | 12 | +0.00(+0.00%) | |
| Jan 11, 2021 | 92.10 | 92.10 | 92.10 | 92.10 | 201 | +0.02(+0.02%) |
| Jan 08, 2021 | 92.08 | 92.08 | 92.08 | 92.08 | 100 | +7.12(+8.38%) |
| Jan 05, 2021 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 84.96 | 84.96 | 84.96 | 90 | +0.00(+0.00%) | |
| Dec 31, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 84.96 | 84.96 | 84.96 | 84.96 | 152 | -3.05(-3.47%) |
| Dec 18, 2020 | 88.01 | 88.01 | 88.01 | 0 | +17.91(+25.55%) | |
| Dec 16, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 70.10 | 70.10 | 70.10 | 10 | +0.00(+0.00%) | |
| Dec 10, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 70.10 | 70.10 | 70.10 | 89 | +0.00(+0.00%) | |
| Nov 30, 2020 | 70.10 | 70.10 | 70.10 | 0 | -2.10(-2.91%) | |
| Nov 27, 2020 | 72.20 | 72.20 | 72.20 | 2 | +0.00(+0.00%) | |
| Nov 24, 2020 | 72.20 | 72.20 | 72.20 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 72.20 | 72.20 | 72.20 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 72.20 | 72.20 | 72.20 | 21 | +0.00(+0.00%) | |
| Nov 18, 2020 | 72.20 | 72.20 | 72.20 | 72.20 | 300 | +2.80(+4.03%) |
| Nov 17, 2020 | 69.40 | 69.40 | 69.40 | 38 | +0.00(+0.00%) | |
| Nov 11, 2020 | 69.40 | 69.40 | 69.40 | 0 | +3.54(+5.38%) | |
| Nov 06, 2020 | 65.86 | 65.86 | 65.86 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 65.86 | 65.86 | 65.86 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 65.86 | 65.86 | 65.86 | 0 | +2.01(+3.15%) | |
| Oct 27, 2020 | 63.85 | 63.85 | 63.85 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 63.85 | 63.85 | 63.85 | 63.85 | 120 | -6.30(-8.98%) |
| Oct 23, 2020 | 70.15 | 70.15 | 70.15 | 8 | +0.00(+0.00%) | |
| Oct 22, 2020 | 70.15 | 70.15 | 70.15 | 70.15 | 150 | +0.25(+0.36%) |
| Oct 21, 2020 | 69.90 | 69.90 | 69.90 | 69.90 | 140 | -1.25(-1.76%) |
| Oct 20, 2020 | 71.15 | 71.15 | 71.15 | 80 | +0.00(+0.00%) | |
| Oct 16, 2020 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 71.15 | 71.15 | 71.15 | 20 | +0.00(+0.00%) | |
| Oct 14, 2020 | 71.15 | 71.15 | 71.15 | 22 | +0.00(+0.00%) | |
| Oct 13, 2020 | 71.15 | 71.15 | 71.15 | 71.15 | 100 | +4.80(+7.23%) |
| Oct 12, 2020 | 66.35 | 66.35 | 66.35 | 3 | +0.00(+0.00%) | |
| Oct 08, 2020 | 66.35 | 66.35 | 66.35 | 0 | -2.65(-3.84%) | |
| Oct 07, 2020 | 69.00 | 69.00 | 69.00 | 3 | +0.00(+0.00%) | |
| Oct 06, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | +2.60(+3.92%) |
| Sep 24, 2020 | 66.40 | 66.40 | 66.40 | 0 | -7.45(-10.09%) | |
| Sep 23, 2020 | 73.85 | 73.85 | 73.85 | 88 | +0.00(+0.00%) | |
| Sep 18, 2020 | 73.85 | 73.85 | 73.85 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 73.85 | 73.85 | 73.85 | 10 | +0.00(+0.00%) | |
| Sep 16, 2020 | 73.85 | 73.85 | 73.85 | 73.85 | 609 | +3.90(+5.58%) |
| Sep 15, 2020 | 69.95 | 69.95 | 69.95 | 7 | +0.00(+0.00%) | |
| Sep 11, 2020 | 69.95 | 69.95 | 69.95 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 69.95 | 69.95 | 69.95 | 0 | +2.32(+3.43%) | |
| Sep 04, 2020 | 67.63 | 67.63 | 67.63 | 0 | -4.37(-6.07%) | |
| Sep 02, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 72.00 | 72.00 | 72.00 | 2 | +0.00(+0.00%) | |
| Aug 27, 2020 | 72.00 | 72.00 | 72.00 | 0 | +2.42(+3.48%) | |
| Aug 26, 2020 | 69.58 | 69.58 | 69.58 | 69.58 | 545 | -1.13(-1.60%) |
| Aug 17, 2020 | 70.71 | 70.71 | 70.71 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 70.71 | 70.71 | 70.71 | 70.71 | 800 | -2.95(-4.00%) |
| Aug 13, 2020 | 73.66 | 73.66 | 73.66 | 5 | +0.00(+0.00%) | |
| Aug 11, 2020 | 73.66 | 73.66 | 73.66 | 0 | +1.33(+1.83%) | |
| Jul 31, 2020 | 72.33 | 72.33 | 72.33 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 72.33 | 72.33 | 72.33 | 0 | +6.53(+9.92%) | |
| Jul 28, 2020 | 65.80 | 65.80 | 65.80 | 5 | +0.00(+0.00%) | |
| Jul 27, 2020 | 65.80 | 65.80 | 65.80 | 9 | +0.00(+0.00%) | |
| Jul 24, 2020 | 65.80 | 65.80 | 65.80 | 1 | +0.00(+0.00%) | |
| Jul 16, 2020 | 65.80 | 65.80 | 65.80 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 65.80 | 65.80 | 65.80 | 40 | +0.00(+0.00%) | |
| Jul 14, 2020 | 65.80 | 65.80 | 65.80 | 9 | +0.00(+0.00%) | |
| Jul 13, 2020 | 65.80 | 65.80 | 65.80 | 65.80 | 608 | -0.14(-0.21%) |
| Jul 10, 2020 | 65.94 | 65.94 | 65.94 | 10 | +0.00(+0.00%) | |
| Jul 07, 2020 | 65.94 | 65.94 | 65.94 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 65.94 | 65.94 | 65.94 | 7 | +0.00(+0.00%) | |
| Jun 26, 2020 | 65.94 | 65.94 | 65.94 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 65.94 | 65.94 | 65.94 | 0 | -1.16(-1.73%) | |
| Jun 18, 2020 | 65.37 | 65.37 | 67.10 | 690 | +1.73(+2.65%) | |
| Jun 12, 2020 | 65.37 | 65.37 | 65.37 | 0 | -0.45(-0.68%) | |
| Jun 11, 2020 | 65.62 | 65.82 | 65.62 | 65.82 | 235 | -1.64(-2.43%) |
| Jun 10, 2020 | 67.46 | 67.46 | 67.46 | 247 | +0.00(+0.00%) | |
| Jun 04, 2020 | 67.46 | 67.46 | 67.46 | 0 | +6.78(+11.17%) | |
| Jun 01, 2020 | 60.68 | 60.68 | 60.68 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 60.68 | 60.68 | 60.68 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 60.68 | 60.68 | 60.68 | 60.68 | 220 | +3.28(+5.72%) |
| May 21, 2020 | 57.40 | 57.40 | 57.40 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 57.40 | 57.40 | 57.40 | 0 | +2.86(+5.24%) | |
| May 15, 2020 | 55.33 | 55.33 | 54.54 | 25,465 | -0.79(-1.43%) | |
| May 11, 2020 | 55.33 | 55.33 | 55.33 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 55.33 | 55.33 | 55.33 | 55.33 | 100 | -2.36(-4.09%) |
| May 06, 2020 | 57.69 | 57.69 | 57.69 | 0 | +0.00(+0.00%) | |
| May 05, 2020 | 57.69 | 57.69 | 57.69 | 5 | +0.00(+0.00%) | |
| May 04, 2020 | 57.69 | 57.69 | 57.69 | 1 | +0.00(+0.00%) | |
| May 01, 2020 | 57.69 | 57.69 | 57.69 | 6 | +0.00(+0.00%) | |
| 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%) |
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.