Rio Tinto Ltd Aud2 O (OP: RTNTF )

81.50 +2.50 (+3.16%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 108.50 108.50 108.50 108.50 4,500 -6.50(-5.65%)
Mar 28, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 27, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 26, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 25, 2008 15.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 24, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 21, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 20, 2008 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 19, 2008 115.00 115.00 115.00 115.00 500 -7.00(-5.74%)
Mar 18, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 17, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 14, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 13, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 12, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 11, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 10, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 07, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 06, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 05, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 04, 2008 122.00 122.00 122.00 122.00 100 -4.50(-3.56%)
Mar 03, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Feb 29, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Feb 28, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Feb 27, 2008 126.50 126.50 126.50 126.50 230 +3.00(+2.43%)
Feb 26, 2008 123.50 123.50 123.00 123.50 300 -0.50(-0.40%)
Feb 25, 2008 124.00 124.00 124.00 124.00 101 -1.00(-0.80%)
Feb 22, 2008 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 21, 2008 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 20, 2008 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 19, 2008 126.00 129.00 125.00 125.00 331 -1.00(-0.79%)
Feb 18, 2008 126.00 126.00 126.00 126.00 360 +0.00(+0.00%)
Feb 15, 2008 126.00 126.00 126.00 126.00 360 +18.00(+16.67%)
Feb 14, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Feb 13, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Feb 12, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Feb 11, 2008 108.00 108.00 108.00 108.00 166 -7.25(-6.29%)
Feb 08, 2008 115.25 115.25 115.25 115.25 0 +0.00(+0.00%)
Feb 07, 2008 115.25 115.25 115.25 115.25 0 +0.00(+0.00%)
Feb 06, 2008 115.25 115.25 115.25 115.25 0 +0.00(+0.00%)
Feb 05, 2008 115.25 115.25 115.25 115.25 0 +0.00(+0.00%)
Feb 04, 2008 103.50 115.25 115.25 115.25 300 +11.75(+11.35%)
Feb 01, 2008 103.50 103.50 103.50 103.50 0 +0.00(+0.00%)
Jan 31, 2008 103.50 103.50 103.50 103.50 0 +0.00(+0.00%)
Jan 30, 2008 103.50 103.50 103.50 103.50 0 +0.00(+0.00%)
Jan 29, 2008 103.50 103.50 103.50 103.50 0 +0.00(+0.00%)
Jan 28, 2008 86.90 103.75 103.50 103.50 400 +16.60(+19.10%)
Jan 25, 2008 86.90 86.90 86.90 86.90 0 +0.00(+0.00%)
Jan 24, 2008 86.90 86.90 86.90 86.90 0 +0.00(+0.00%)
Jan 23, 2008 86.90 86.90 86.90 86.90 0 +0.00(+0.00%)
Jan 22, 2008 108.00 86.90 86.90 86.90 327 -21.10(-19.54%)
Jan 21, 2008 108.00 108.25 108.00 108.00 2,162 +0.00(+0.00%)
Jan 18, 2008 108.00 108.25 108.00 108.00 2,162 +4.50(+4.35%)
Jan 17, 2008 103.50 103.50 101.50 103.50 600 -16.50(-13.75%)
Jan 16, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 15, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 14, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 11, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 10, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 09, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 08, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 07, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 04, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 03, 2008 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Jan 02, 2008 120.00 120.00 120.00 120.00 0 +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.