Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 81.50 | 245 | +2.50(+3.16%) | |||
| Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 130 | +0.32(+0.41%) |
| Mar 25, 2024 | 78.68 | 85 | +0.13(+0.17%) | |||
| Mar 21, 2024 | 78.55 | 10 | +2.48(+3.26%) | |||
| Mar 18, 2024 | 76.07 | 59 | +0.88(+1.17%) | |||
| Mar 12, 2024 | 75.19 | 89 | -1.80(-2.34%) | |||
| Mar 11, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 558 | -1.01(-1.29%) |
| Mar 08, 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 475 | -2.83(-3.50%) |
| Mar 07, 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 509 | -1.38(-1.68%) |
| Mar 05, 2024 | 82.21 | 69 | +0.44(+0.54%) | |||
| Mar 04, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 760 | -0.72(-0.87%) |
| Mar 01, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 2,107 | +1.06(+1.30%) |
| Feb 29, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 159 | +1.31(+1.63%) |
| Feb 26, 2024 | 80.12 | 244 | -4.92(-5.79%) | |||
| Feb 20, 2024 | 85.05 | 92 | +0.04(+0.05%) | |||
| Feb 16, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 262 | +3.14(+3.84%) |
| Feb 15, 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 639 | -2.55(-3.02%) |
| Feb 14, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 505 | +1.36(+1.63%) |
| Feb 13, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 100 | +0.59(+0.71%) |
| Feb 08, 2024 | 82.48 | 45 | -0.69(-0.83%) | |||
| Feb 07, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 123 | -2.98(-3.46%) |
| Jan 26, 2024 | 86.15 | 0 | -3.05(-3.42%) | |||
| Jan 25, 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 562 | +2.92(+3.38%) |
| Jan 24, 2024 | 86.47 | 86.47 | 86.28 | 86.28 | 775 | +2.28(+2.71%) |
| Jan 22, 2024 | 84.00 | 102 | -0.66(-0.78%) | |||
| Jan 16, 2024 | 84.66 | 158 | -1.89(-2.18%) | |||
| Jan 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 202 | -0.15(-0.17%) |
| Jan 09, 2024 | 86.70 | 80 | -1.67(-1.90%) | |||
| Jan 08, 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 2,586 | -2.53(-2.78%) |
| Jan 04, 2024 | 90.90 | 42 | -1.02(-1.10%) | |||
| Jan 02, 2024 | 91.92 | 290 | +1.66(+1.83%) | |||
| Dec 29, 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 502 | -3.84(-4.08%) |
| Dec 28, 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 441 | +0.80(+0.86%) |
| Dec 27, 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 3,346 | +3.15(+3.49%) |
| Dec 22, 2023 | 90.15 | 149 | +1.44(+1.63%) | |||
| Dec 19, 2023 | 88.71 | 61 | -0.89(-0.99%) | |||
| Dec 18, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 138 | +1.55(+1.76%) |
| Dec 15, 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 232 | +3.31(+3.91%) |
| Dec 13, 2023 | 84.74 | 220 | +0.31(+0.37%) | |||
| Dec 11, 2023 | 84.42 | 78 | +3.21(+3.95%) | |||
| Dec 06, 2023 | 81.22 | 87 | -0.04(-0.04%) | |||
| Nov 28, 2023 | 81.25 | 15 | -0.51(-0.62%) | |||
| Nov 24, 2023 | 81.76 | 177 | -0.88(-1.06%) | |||
| Nov 22, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 654 | -0.71(-0.85%) |
| Nov 20, 2023 | 83.35 | 85 | +4.11(+5.19%) | |||
| Nov 14, 2023 | 79.24 | 642 | +2.57(+3.35%) | |||
| Nov 10, 2023 | 76.67 | 81 | +1.53(+2.04%) | |||
| Nov 08, 2023 | 75.13 | 54 | -6.13(-7.54%) | |||
| Nov 03, 2023 | 81.26 | 18 | +2.48(+3.15%) | |||
| Nov 02, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 942 | +5.56(+7.59%) |
| Oct 27, 2023 | 73.22 | 1 | -1.28(-1.72%) | |||
| Oct 26, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 205 | +0.30(+0.40%) |
| Oct 25, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 101 | +1.00(+1.36%) |
| Oct 17, 2023 | 73.20 | 70 | -0.05(-0.06%) | |||
| Oct 16, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 590 | -0.00(-0.01%) |
| Oct 13, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 549 | +0.47(+0.64%) |
| Oct 09, 2023 | 72.78 | 250 | +3.30(+4.74%) | |||
| Oct 03, 2023 | 69.49 | 0 | -6.95(-9.09%) | |||
| Sep 18, 2023 | 76.44 | 0 | +0.10(+0.13%) | |||
| Sep 14, 2023 | 76.34 | 5 | +4.34(+6.03%) | |||
| Sep 13, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 347 | +0.39(+0.54%) |
| Sep 12, 2023 | 71.73 | 71.73 | 71.61 | 71.61 | 339 | +2.17(+3.13%) |
| Sep 08, 2023 | 69.44 | 204 | -2.10(-2.94%) | |||
| Aug 30, 2023 | 71.54 | 534 | +2.27(+3.27%) | |||
| Aug 29, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 203 | -1.47(-2.07%) |
| Aug 25, 2023 | 70.74 | 91 | +2.73(+4.02%) | |||
| Aug 24, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 150 | +1.31(+1.97%) |
| Aug 22, 2023 | 66.69 | 96 | -2.37(-3.43%) | |||
| Aug 18, 2023 | 69.06 | 102 | +0.13(+0.19%) | |||
| Aug 17, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 271 | +3.88(+5.96%) |
| Aug 16, 2023 | 65.75 | 65.75 | 65.05 | 65.05 | 420 | -2.56(-3.79%) |
| Aug 14, 2023 | 67.61 | 161 | -1.05(-1.53%) | |||
| Aug 11, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 101 | -2.14(-3.03%) |
| Aug 10, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 244 | -4.88(-6.45%) |
| Aug 03, 2023 | 75.69 | 97 | +0.19(+0.26%) | |||
| Aug 02, 2023 | 75.50 | 77.95 | 75.50 | 75.50 | 300 | -3.31(-4.20%) |
| Aug 01, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 363 | +3.26(+4.32%) |
| Jul 28, 2023 | 75.55 | 125 | -3.21(-4.08%) | |||
| Jul 27, 2023 | 78.76 | 80.00 | 78.76 | 78.76 | 992 | -0.86(-1.09%) |
| Jul 25, 2023 | 79.62 | 176 | -0.61(-0.76%) | |||
| Jul 18, 2023 | 80.23 | 70 | -0.88(-1.09%) | |||
| Jul 13, 2023 | 81.12 | 69 | +7.12(+9.62%) | |||
| Jul 10, 2023 | 74.00 | 48 | -3.60(-4.63%) | |||
| Jul 03, 2023 | 77.60 | 120 | +1.32(+1.73%) | |||
| Jun 23, 2023 | 76.28 | 148 | -5.92(-7.20%) | |||
| Jun 16, 2023 | 82.20 | 126 | +1.40(+1.73%) | |||
| Jun 15, 2023 | 79.57 | 80.80 | 79.57 | 80.80 | 1,000 | +6.12(+8.19%) |
| May 05, 2023 | 74.68 | 15 | +0.68(+0.92%) | |||
| May 02, 2023 | 74.00 | 21 | +0.66(+0.90%) | |||
| May 01, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 220 | -2.32(-3.07%) |
| Apr 27, 2023 | 75.66 | 49 | -0.30(-0.40%) | |||
| Apr 25, 2023 | 75.97 | 146 | -0.20(-0.26%) | |||
| Apr 24, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 921 | -4.18(-5.20%) |
| Apr 20, 2023 | 80.34 | 188 | -2.88(-3.46%) | |||
| Apr 17, 2023 | 83.22 | 157 | +4.08(+5.16%) | |||
| Apr 14, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 152 | -3.39(-4.11%) |
| Apr 13, 2023 | 80.48 | 82.53 | 80.48 | 82.53 | 232 | +2.79(+3.50%) |
| Apr 12, 2023 | 79.26 | 81.00 | 79.26 | 79.74 | 1,880 | +1.58(+2.02%) |
| Apr 11, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 154 | -0.37(-0.47%) |
| Apr 06, 2023 | 78.53 | 30 | +0.33(+0.42%) |
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.