Rio Tinto Plc (OP: RTPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 67.00 | 67 | -0.28(-0.42%) | |||
| Apr 17, 2024 | 67.42 | 67.92 | 67.28 | 67.28 | 2,549 | +0.75(+1.13%) |
| Apr 11, 2024 | 66.53 | 69 | +0.12(+0.18%) | |||
| Apr 10, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 208 | -1.01(-1.49%) |
| Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 866 | +2.52(+3.88%) |
| Apr 08, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 512 | +0.51(+0.79%) |
| Apr 03, 2024 | 64.39 | 23 | -0.07(-0.11%) | |||
| Apr 02, 2024 | 63.91 | 64.46 | 63.91 | 64.46 | 400 | +1.04(+1.64%) |
| Apr 01, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 202 | +0.52(+0.83%) |
| Mar 28, 2024 | 63.11 | 63.11 | 62.90 | 62.90 | 2,350 | +0.40(+0.64%) |
| Mar 26, 2024 | 62.50 | 74 | -1.41(-2.20%) | |||
| Mar 25, 2024 | 62.55 | 63.91 | 62.31 | 63.91 | 975 | -0.05(-0.09%) |
| Mar 21, 2024 | 63.96 | 498 | +2.36(+3.83%) | |||
| Mar 20, 2024 | 62.66 | 62.66 | 61.60 | 61.60 | 1,766 | -0.40(-0.65%) |
| Mar 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 233 | -0.33(-0.53%) |
| Mar 18, 2024 | 62.50 | 62.50 | 62.33 | 62.33 | 516 | +0.17(+0.28%) |
| Mar 14, 2024 | 62.16 | 0 | -0.98(-1.56%) | |||
| Mar 13, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 1,815 | +0.74(+1.19%) |
| Mar 12, 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 1,621 | +1.77(+2.92%) |
| Mar 11, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 143 | -2.87(-4.52%) |
| Mar 07, 2024 | 63.50 | 0 | +0.20(+0.32%) | |||
| Mar 04, 2024 | 63.30 | 4 | -0.94(-1.46%) | |||
| Feb 23, 2024 | 64.24 | 82 | -1.23(-1.87%) | |||
| Feb 22, 2024 | 65.66 | 65.66 | 65.47 | 65.47 | 6,612 | -0.08(-0.13%) |
| Feb 21, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 231 | -0.80(-1.21%) |
| Feb 15, 2024 | 66.35 | 16 | +0.95(+1.46%) | |||
| Feb 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 217 | -2.10(-3.11%) |
| Feb 12, 2024 | 67.50 | 30 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 66.28 | 67.50 | 66.28 | 67.50 | 859 | -0.09(-0.14%) |
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.