Rio Tinto Ltd Aud2 O (OP: RTNTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 68.25 | 68.25 | 68.25 | 68.25 | 1,500 | -2.00(-2.85%) |
| Apr 28, 2010 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.05(+0.07%) |
| Apr 22, 2010 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | -3.80(-5.14%) |
| Apr 21, 2010 | 74.00 | 74.00 | 74.00 | 74.00 | 100 | -1.50(-1.99%) |
| Apr 16, 2010 | 75.50 | 75.50 | 75.50 | 75.50 | 0 | +2.50(+3.42%) |
| Apr 15, 2010 | 73.00 | 73.00 | 73.00 | 73.00 | 215 | -3.90(-5.07%) |
| Apr 14, 2010 | 76.90 | 76.90 | 76.90 | 76.90 | 331 | +2.40(+3.22%) |
| Apr 08, 2010 | 74.50 | 74.50 | 74.50 | 74.50 | 0 | -2.50(-3.25%) |
| Apr 07, 2010 | 77.00 | 77.00 | 77.00 | 77.00 | 100 | +5.50(+7.69%) |
| Apr 05, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | -2.25(-3.05%) |
| Mar 31, 2010 | 73.75 | 73.75 | 73.75 | 0 | +2.75(+3.87%) | |
| Mar 30, 2010 | 75.25 | 75.25 | 71.00 | 71.00 | 1,500 | +1.00(+1.43%) |
| Mar 29, 2010 | 70.00 | 70.00 | 70.00 | 70.00 | 300 | -1.50(-2.10%) |
| Mar 23, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.50(+0.70%) |
| Mar 19, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | -1.50(-2.07%) |
| Mar 18, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 500 | -1.00(-1.36%) |
| Mar 17, 2010 | 69.00 | 73.50 | 69.00 | 73.50 | 410 | +2.75(+3.89%) |
| Mar 10, 2010 | 70.75 | 70.75 | 70.75 | 0 | -0.75(-1.05%) | |
| Mar 09, 2010 | 71.50 | 71.50 | 71.50 | 71.50 | 200 | +6.50(+10.00%) |
| Mar 08, 2010 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | -3.50(-5.11%) |
| Mar 04, 2010 | 68.50 | 68.50 | 68.50 | 68.50 | 0 | +3.67(+5.67%) |
| Feb 19, 2010 | 64.83 | 64.83 | 64.83 | 0 | -2.67(-3.96%) | |
| Feb 18, 2010 | 67.50 | 67.50 | 67.50 | 67.50 | 3,000 | +2.75(+4.25%) |
| Feb 11, 2010 | 64.75 | 64.75 | 64.75 | 0 | -0.25(-0.38%) | |
| Jan 26, 2010 | 65.00 | 65.00 | 65.00 | 0 | -8.00(-10.96%) | |
| Jan 15, 2010 | 73.00 | 73.00 | 73.00 | 0 | -1.25(-1.68%) | |
| Jan 14, 2010 | 74.25 | 74.25 | 74.25 | 74.25 | 100 | -0.75(-1.00%) |
| Jan 11, 2010 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +1.25(+1.69%) |
| Jan 08, 2010 | 73.75 | 73.75 | 73.75 | 73.75 | 100 | +1.50(+2.08%) |
| Jan 06, 2010 | 72.25 | 72.25 | 72.25 | 0 | +2.90(+4.18%) | |
| Jan 05, 2010 | 69.35 | 69.35 | 69.35 | 69.35 | 100 | +3.60(+5.48%) |
| Dec 30, 2009 | 65.75 | 65.75 | 65.75 | 65.75 | 0 | +1.05(+1.62%) |
| Dec 28, 2009 | 64.70 | 64.70 | 64.70 | 64.70 | 0 | +2.20(+3.52%) |
| Dec 17, 2009 | 62.50 | 62.50 | 62.50 | 0 | +1.50(+2.46%) | |
| Dec 04, 2009 | 61.00 | 61.00 | 61.00 | 0 | -3.50(-5.43%) | |
| Nov 24, 2009 | 64.50 | 64.50 | 64.50 | 0 | -2.50(-3.73%) | |
| Nov 16, 2009 | 67.00 | 67.00 | 67.00 | 0 | +3.00(+4.69%) | |
| Nov 13, 2009 | 64.00 | 64.00 | 64.00 | 64.00 | 459 | -0.25(-0.39%) |
| Nov 11, 2009 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +2.00(+3.21%) |
| Nov 10, 2009 | 62.25 | 62.25 | 62.25 | 62.25 | 490 | +34.85(+127.19%) |
| Nov 06, 2009 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -31.35(-53.36%) |
| Oct 29, 2009 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | -3.25(-5.24%) |
| Oct 26, 2009 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | +1.00(+1.64%) |
| Oct 16, 2009 | 61.00 | 61.00 | 61.00 | 0 | +1.00(+1.67%) | |
| Oct 15, 2009 | 61.25 | 61.25 | 60.00 | 60.00 | 400 | +0.50(+0.84%) |
| Oct 14, 2009 | 56.73 | 59.50 | 56.73 | 59.50 | 5,781 | +3.00(+5.31%) |
| Oct 12, 2009 | 56.50 | 56.50 | 56.50 | 0 | +0.50(+0.89%) | |
| Oct 09, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 160 | -1.00(-1.75%) |
| Oct 08, 2009 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | +4.00(+7.55%) |
| Oct 06, 2009 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) |
| Sep 30, 2009 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +2.19(+4.23%) |
| Sep 16, 2009 | 51.81 | 51.81 | 51.81 | 0 | +1.66(+3.30%) | |
| Sep 09, 2009 | 50.15 | 50.15 | 50.15 | 0 | +0.65(+1.31%) | |
| Sep 08, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | +0.50(+1.02%) |
| Aug 24, 2009 | 49.00 | 49.00 | 49.00 | 0 | +2.50(+5.38%) | |
| Aug 18, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 200 | -3.48(-6.96%) |
| Aug 14, 2009 | 49.98 | 49.98 | 49.98 | 49.98 | 553 | +1.73(+3.58%) |
| Aug 12, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -1.05(-2.13%) |
| Aug 10, 2009 | 49.30 | 49.30 | 49.30 | 0 | -2.20(-4.27%) | |
| Aug 06, 2009 | 51.50 | 51.50 | 51.50 | 0 | +5.00(+10.75%) | |
| Jul 30, 2009 | 46.50 | 46.50 | 46.50 | 0 | -0.65(-1.38%) | |
| Jul 29, 2009 | 47.15 | 47.15 | 47.15 | 47.15 | 450 | -2.15(-4.36%) |
| Jul 28, 2009 | 49.30 | 49.30 | 49.30 | 49.30 | 215 | +4.50(+10.04%) |
| Jul 22, 2009 | 44.80 | 44.80 | 44.80 | 44.80 | 2,361 | +4.45(+11.03%) |
| Jul 15, 2009 | 40.35 | 40.35 | 40.35 | 0 | +1.35(+3.46%) | |
| Jul 08, 2009 | 39.00 | 39.00 | 39.00 | 0 | -1.50(-3.70%) | |
| Jun 30, 2009 | 40.50 | 40.50 | 40.50 | 0 | -2.25(-5.26%) | |
| Jun 29, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 700 | +3.75(+9.62%) |
| Jun 23, 2009 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -2.30(-5.57%) |
| Jun 19, 2009 | 41.30 | 41.30 | 41.30 | 500 | -4.70(-10.22%) | |
| Jun 17, 2009 | 45.80 | 46.00 | 46.00 | 46.00 | 600 | -17.00(-26.98%) |
| Jun 12, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +4.50(+7.69%) |
| Jun 10, 2009 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | +6.00(+11.43%) |
| Jun 01, 2009 | 52.50 | 52.50 | 52.50 | 0 | -1.71(-3.15%) | |
| May 08, 2009 | 54.21 | 54.21 | 54.21 | 54.21 | 0 | -0.29(-0.53%) |
| May 07, 2009 | 54.50 | 54.50 | 54.50 | 54.50 | 200 | +7.00(+14.74%) |
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.