Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Ltd Aud2 O (OP: RTNTF )

86.16 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2020 66.40 66.40 66.40 0 -7.45(-10.09%)
Sep 23, 2020 73.85 73.85 73.85 88 +0.00(+0.00%)
Sep 18, 2020 73.85 73.85 73.85 0 +0.00(+0.00%)
Sep 17, 2020 73.85 73.85 73.85 10 +0.00(+0.00%)
Sep 16, 2020 73.85 73.85 73.85 73.85 609 +3.90(+5.58%)
Sep 15, 2020 69.95 69.95 69.95 7 +0.00(+0.00%)
Sep 11, 2020 69.95 69.95 69.95 0 +0.00(+0.00%)
Sep 09, 2020 69.95 69.95 69.95 0 +2.32(+3.43%)
Sep 04, 2020 67.63 67.63 67.63 0 -4.37(-6.07%)
Sep 02, 2020 72.00 72.00 72.00 0 +0.00(+0.00%)
Sep 01, 2020 72.00 72.00 72.00 2 +0.00(+0.00%)
Aug 27, 2020 72.00 72.00 72.00 0 +2.42(+3.48%)
Aug 26, 2020 69.58 69.58 69.58 69.58 545 -1.13(-1.60%)
Aug 17, 2020 70.71 70.71 70.71 0 +0.00(+0.00%)
Aug 14, 2020 70.71 70.71 70.71 70.71 800 -2.95(-4.00%)
Aug 13, 2020 73.66 73.66 73.66 5 +0.00(+0.00%)
Aug 11, 2020 73.66 73.66 73.66 0 +1.33(+1.83%)
Jul 31, 2020 72.33 72.33 72.33 0 +0.00(+0.00%)
Jul 29, 2020 72.33 72.33 72.33 0 +6.53(+9.92%)
Jul 28, 2020 65.80 65.80 65.80 5 +0.00(+0.00%)
Jul 27, 2020 65.80 65.80 65.80 9 +0.00(+0.00%)
Jul 24, 2020 65.80 65.80 65.80 1 +0.00(+0.00%)
Jul 16, 2020 65.80 65.80 65.80 0 +0.00(+0.00%)
Jul 15, 2020 65.80 65.80 65.80 40 +0.00(+0.00%)
Jul 14, 2020 65.80 65.80 65.80 9 +0.00(+0.00%)
Jul 13, 2020 65.80 65.80 65.80 65.80 608 -0.14(-0.21%)
Jul 10, 2020 65.94 65.94 65.94 10 +0.00(+0.00%)
Jul 07, 2020 65.94 65.94 65.94 0 +0.00(+0.00%)
Jul 06, 2020 65.94 65.94 65.94 7 +0.00(+0.00%)
Jun 26, 2020 65.94 65.94 65.94 0 +0.00(+0.00%)
Jun 19, 2020 65.94 65.94 65.94 0 -1.16(-1.73%)
Jun 18, 2020 65.37 65.37 67.10 690 +1.73(+2.65%)
Jun 12, 2020 65.37 65.37 65.37 0 -0.45(-0.68%)
Jun 11, 2020 65.62 65.82 65.62 65.82 235 -1.64(-2.43%)
Jun 10, 2020 67.46 67.46 67.46 247 +0.00(+0.00%)
Jun 04, 2020 67.46 67.46 67.46 0 +6.78(+11.17%)
Jun 01, 2020 60.68 60.68 60.68 0 +0.00(+0.00%)
May 28, 2020 60.68 60.68 60.68 0 +0.00(+0.00%)
May 27, 2020 60.68 60.68 60.68 60.68 220 +3.28(+5.72%)
May 21, 2020 57.40 57.40 57.40 0 +0.00(+0.00%)
May 18, 2020 57.40 57.40 57.40 0 +2.86(+5.24%)
May 15, 2020 55.33 55.33 54.54 25,465 -0.79(-1.43%)
May 11, 2020 55.33 55.33 55.33 0 +0.00(+0.00%)
May 08, 2020 55.33 55.33 55.33 55.33 100 -2.36(-4.09%)
May 06, 2020 57.69 57.69 57.69 0 +0.00(+0.00%)
May 05, 2020 57.69 57.69 57.69 5 +0.00(+0.00%)
May 04, 2020 57.69 57.69 57.69 1 +0.00(+0.00%)
May 01, 2020 57.69 57.69 57.69 6 +0.00(+0.00%)
Apr 29, 2020 57.69 57.69 57.69 0 +4.03(+7.51%)
Apr 28, 2020 57.55 57.55 53.66 53.66 401 -1.83(-3.30%)
Apr 27, 2020 55.49 55.49 55.49 1 +0.00(+0.00%)
Apr 24, 2020 53.66 53.66 55.49 166 +1.83(+3.41%)
Apr 23, 2020 53.66 53.66 53.66 20 +0.00(+0.00%)
Apr 21, 2020 53.66 53.66 53.66 0 +0.00(+0.00%)
Apr 16, 2020 53.66 53.66 53.66 0 -0.71(-1.31%)
Apr 15, 2020 54.37 54.37 54.37 54.37 300 +4.97(+10.06%)
Apr 14, 2020 49.40 49.40 49.40 224 +0.00(+0.00%)
Apr 13, 2020 49.40 49.40 49.40 16 +0.00(+0.00%)
Apr 09, 2020 49.40 49.40 49.40 28 +0.00(+0.00%)
Apr 03, 2020 49.40 49.40 49.40 0 +0.00(+0.00%)
Apr 02, 2020 49.40 49.40 49.40 49.40 280 -9.75(-16.48%)
Mar 30, 2020 59.15 59.15 59.15 0 +6.94(+13.30%)
Mar 27, 2020 47.27 47.27 52.21 1,489 +4.94(+10.45%)
Mar 24, 2020 47.27 47.27 47.27 0 +5.77(+13.90%)
Mar 20, 2020 41.50 41.50 41.50 0 +0.00(+0.00%)
Mar 19, 2020 41.50 41.50 41.50 4 +0.00(+0.00%)
Mar 18, 2020 41.50 41.50 41.50 41.50 641 -6.05(-12.72%)
Mar 16, 2020 47.55 47.55 47.55 0 +0.00(+0.00%)
Mar 13, 2020 47.55 47.55 47.55 47.55 300 -4.31(-8.31%)
Mar 11, 2020 51.86 51.86 51.86 0 +0.00(+0.00%)
Mar 10, 2020 51.86 51.86 51.86 450 +0.00(+0.00%)
Mar 09, 2020 59.42 59.42 51.86 25,001 -7.56(-12.72%)
Mar 06, 2020 59.42 59.42 59.42 5 +0.00(+0.00%)
Mar 03, 2020 59.42 59.42 59.42 0 +0.00(+0.00%)
Mar 02, 2020 59.42 59.42 59.42 75 +0.00(+0.00%)
Feb 28, 2020 59.42 59.42 59.42 3 +0.00(+0.00%)
Feb 27, 2020 69.36 69.36 59.42 592 -9.94(-14.34%)
Feb 26, 2020 69.36 69.36 69.36 16 +0.00(+0.00%)
Feb 25, 2020 69.36 69.36 69.36 4 +0.00(+0.00%)
Feb 24, 2020 69.36 69.36 69.36 77 +0.00(+0.00%)
Feb 20, 2020 69.36 69.36 69.36 0 +0.00(+0.00%)
Feb 18, 2020 69.36 69.36 69.36 0 +0.00(+0.00%)
Feb 13, 2020 69.36 69.36 69.36 0 +4.17(+6.40%)
Feb 11, 2020 65.19 65.19 65.19 0 +2.40(+3.82%)
Feb 10, 2020 62.79 62.79 62.79 20 +0.00(+0.00%)
Feb 05, 2020 62.79 62.79 62.79 0 +0.00(+0.00%)
Feb 04, 2020 62.79 62.79 62.79 5 +0.00(+0.00%)
Feb 03, 2020 62.79 62.79 62.79 62.79 165 -5.81(-8.47%)
Jan 28, 2020 68.60 68.60 68.60 0 +0.00(+0.00%)
Jan 24, 2020 68.60 68.60 68.60 0 -2.48(-3.49%)
Jan 23, 2020 71.08 71.08 71.08 71.08 325 +3.26(+4.81%)
Jan 15, 2020 67.82 67.82 67.82 0 +0.00(+0.00%)
Jan 13, 2020 67.82 67.82 67.82 0 +0.00(+0.00%)
Jan 10, 2020 68.57 68.57 67.82 67.82 1,000 -0.62(-0.91%)
Dec 26, 2019 68.44 68.44 68.44 0 -0.91(-1.31%)
Dec 24, 2019 69.34 69.34 69.34 25 +0.00(+0.00%)
Dec 19, 2019 69.34 69.34 69.34 0 +0.00(+0.00%)
Dec 17, 2019 69.34 69.34 69.34 0 +0.00(+0.00%)
Dec 13, 2019 69.34 69.34 69.34 0 +4.04(+6.19%)
Dec 11, 2019 65.31 65.31 65.31 0 +0.00(+0.00%)
Dec 06, 2019 65.31 65.31 65.31 0 +2.29(+3.63%)
Dec 05, 2019 63.02 63.02 63.02 1 +0.00(+0.00%)
Nov 26, 2019 63.02 63.02 63.02 0 -2.61(-3.98%)
Nov 20, 2019 65.63 65.63 65.63 0 +3.04(+4.86%)
Nov 19, 2019 62.59 62.59 62.59 20 +0.00(+0.00%)
Nov 13, 2019 62.59 62.59 62.59 0 +0.00(+0.00%)
Nov 12, 2019 62.59 62.59 62.59 62.59 100 +0.59(+0.95%)
Nov 04, 2019 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 01, 2019 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Oct 29, 2019 62.00 62.00 62.00 62.00 100 +0.30(+0.49%)
Oct 25, 2019 61.70 61.70 61.70 0 +0.00(+0.00%)
Oct 22, 2019 61.70 61.70 61.70 0 +0.00(+0.00%)
Oct 17, 2019 61.70 61.70 61.70 0 -0.67(-1.07%)
Oct 16, 2019 62.33 62.37 62.33 62.37 498 +1.43(+2.35%)
Oct 14, 2019 60.94 60.94 60.94 0 +0.00(+0.00%)
Oct 10, 2019 60.94 60.94 60.94 0 +0.00(+0.00%)
Oct 09, 2019 60.94 60.94 60.94 265 +0.00(+0.00%)
Oct 07, 2019 60.94 60.94 60.94 0 +1.91(+3.24%)
Oct 04, 2019 59.03 59.03 59.03 13 +0.00(+0.00%)
Oct 02, 2019 59.03 59.03 59.03 0 -2.93(-4.73%)
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.