Rio Tinto Ltd Aud2 O (OP: RTNTF )
84.65
+1.90
(+2.30%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Apr 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2013 | 59.98 | 59.98 | 59.98 | 0 | -1.15(-1.88%) | |
| Mar 22, 2013 | 61.13 | 61.13 | 61.13 | 61.13 | 306 | +0.78(+1.29%) |
| Mar 21, 2013 | 60.35 | 60.35 | 60.35 | 60.35 | 2,000 | +0.60(+1.00%) |
| Mar 20, 2013 | 59.75 | 59.75 | 59.75 | 59.75 | 200 | +1.38(+2.36%) |
| Mar 19, 2013 | 60.42 | 60.42 | 58.37 | 58.37 | 600 | -4.23(-6.76%) |
| Mar 14, 2013 | 62.60 | 62.60 | 62.60 | 0 | -1.40(-2.19%) | |
| Mar 13, 2013 | 64.00 | 64.00 | 64.00 | 64.00 | 442 | -0.75(-1.16%) |
| Mar 12, 2013 | 64.51 | 64.75 | 64.51 | 64.75 | 2,280 | -1.47(-2.22%) |
| Mar 08, 2013 | 66.22 | 66.22 | 66.22 | 0 | +1.74(+2.70%) | |
| Mar 07, 2013 | 64.48 | 64.48 | 64.48 | 64.48 | 200 | -1.35(-2.05%) |
| Mar 05, 2013 | 65.83 | 65.83 | 65.83 | 0 | +1.62(+2.52%) | |
| Mar 04, 2013 | 64.25 | 64.25 | 64.21 | 64.21 | 200 | -1.84(-2.79%) |
| Mar 01, 2013 | 66.90 | 66.90 | 65.99 | 66.05 | 9,202 | -1.87(-2.75%) |
| Feb 27, 2013 | 67.92 | 67.92 | 67.92 | 67.92 | 0 | +0.22(+0.32%) |
| Feb 25, 2013 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | +0.30(+0.45%) |
| Feb 22, 2013 | 68.45 | 68.45 | 67.35 | 67.40 | 2,500 | -0.82(-1.20%) |
| Feb 21, 2013 | 68.41 | 68.41 | 68.22 | 68.22 | 400 | -2.14(-3.04%) |
| Feb 20, 2013 | 71.02 | 71.02 | 70.36 | 70.36 | 500 | -2.63(-3.60%) |
| Feb 19, 2013 | 72.80 | 72.99 | 72.25 | 72.99 | 4,500 | -0.01(-0.01%) |
| Feb 14, 2013 | 73.00 | 73.00 | 73.00 | 0 | +3.38(+4.85%) | |
| Feb 06, 2013 | 69.62 | 69.62 | 69.62 | 0 | -0.13(-0.19%) | |
| Feb 04, 2013 | 69.89 | 69.89 | 69.75 | 69.75 | 1,100 | -0.45(-0.64%) |
| Feb 01, 2013 | 70.20 | 70.20 | 70.20 | 70.20 | 800 | +0.50(+0.72%) |
| Jan 31, 2013 | 69.70 | 69.70 | 69.70 | 69.70 | 200 | +0.20(+0.29%) |
| Jan 30, 2013 | 70.05 | 70.05 | 69.50 | 69.50 | 2,900 | +0.00(+0.00%) |
| Jan 29, 2013 | 69.50 | 69.50 | 69.50 | 69.50 | 200 | +0.20(+0.29%) |
| Jan 24, 2013 | 69.30 | 69.30 | 69.30 | 0 | +0.05(+0.07%) | |
| Jan 23, 2013 | 69.67 | 69.67 | 69.25 | 69.25 | 1,300 | -2.05(-2.88%) |
| Jan 22, 2013 | 71.30 | 71.30 | 71.30 | 71.30 | 100 | +1.58(+2.27%) |
| Jan 18, 2013 | 69.48 | 69.72 | 68.95 | 69.72 | 6,000 | +2.12(+3.14%) |
| Jan 17, 2013 | 68.00 | 68.24 | 67.60 | 67.60 | 7,000 | -1.38(-2.00%) |
| Jan 16, 2013 | 69.06 | 69.08 | 68.98 | 68.98 | 500 | -0.15(-0.22%) |
| Jan 14, 2013 | 69.13 | 69.13 | 69.13 | 69.13 | 0 | -1.37(-1.94%) |
| Jan 10, 2013 | 70.50 | 70.50 | 70.50 | 0 | -0.48(-0.68%) | |
| Jan 07, 2013 | 70.98 | 70.98 | 70.98 | 0 | -0.32(-0.45%) | |
| Jan 04, 2013 | 71.46 | 71.63 | 70.94 | 71.30 | 4,800 | -0.50(-0.70%) |
| Jan 03, 2013 | 72.72 | 72.72 | 71.80 | 71.80 | 3,000 | +0.22(+0.31%) |
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.