Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2013 | 71.58 | 71.58 | 71.58 | 71.58 | 100 | +3.52(+5.17%) |
| Dec 28, 2012 | 68.06 | 68.06 | 68.06 | 68.06 | 0 | -0.39(-0.57%) |
| Dec 19, 2012 | 68.45 | 68.45 | 68.45 | 68.45 | 0 | -1.05(-1.51%) |
| Dec 18, 2012 | 68.17 | 69.50 | 68.17 | 69.50 | 1,300 | +1.92(+2.84%) |
| Dec 17, 2012 | 67.21 | 67.58 | 67.21 | 67.58 | 600 | +0.87(+1.30%) |
| Dec 14, 2012 | 66.99 | 66.99 | 66.71 | 66.71 | 200 | +1.46(+2.24%) |
| Dec 11, 2012 | 65.25 | 65.25 | 65.25 | 0 | +1.10(+1.71%) | |
| Dec 10, 2012 | 64.15 | 64.15 | 64.15 | 64.15 | 163 | +1.03(+1.63%) |
| Dec 05, 2012 | 63.12 | 63.12 | 63.12 | 63.12 | 0 | +1.27(+2.05%) |
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.