Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc (OP: RTPPF )

65.90 +0.50 (+0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
Jan 29, 2016 24.25 24.25 24.25 24.25 386 +0.80(+3.41%)
Jan 22, 2016 23.45 23.45 23.45 72 -0.73(-3.02%)
Jan 21, 2016 23.46 24.18 23.46 24.18 465 +1.33(+5.82%)
Jan 20, 2016 24.85 21.90 22.85 3,244 -2.00(-8.05%)
Jan 14, 2016 24.85 24.85 24.85 49 +1.41(+6.02%)
Jan 12, 2016 23.44 23.44 23.44 0 -1.36(-5.48%)
Jan 11, 2016 25.10 25.10 24.80 24.80 300 -0.20(-0.80%)
Jan 08, 2016 25.30 25.30 25.00 25.00 200 -3.30(-11.66%)
Jan 05, 2016 28.30 28.30 28.30 113 -0.40(-1.39%)
Dec 30, 2015 28.70 28.70 28.70 0 -0.60(-2.05%)
Dec 28, 2015 29.30 29.30 29.30 0 -0.40(-1.35%)
Dec 24, 2015 29.70 29.70 29.70 0 +0.10(+0.34%)
Dec 23, 2015 29.77 29.77 29.60 29.60 601 +1.65(+5.90%)
Dec 22, 2015 27.80 27.95 27.80 27.95 2,140 +0.55(+2.01%)
Dec 21, 2015 27.40 27.40 27.40 27.40 1,687 -0.54(-1.93%)
Dec 18, 2015 27.94 27.94 27.94 27.94 500 +0.00(+0.00%)
Dec 15, 2015 27.94 27.94 27.94 0 -0.51(-1.79%)
Dec 11, 2015 28.45 28.45 28.45 8 -0.70(-2.40%)
Dec 09, 2015 29.15 29.15 29.15 98 +0.62(+2.19%)
Dec 08, 2015 28.52 28.52 28.52 28.52 1,902 -2.33(-7.54%)
Dec 07, 2015 30.85 30.85 30.85 30.85 1,421 -2.15(-6.52%)
Dec 01, 2015 33.00 33.00 33.00 0 -1.30(-3.79%)
Nov 20, 2015 35.05 35.05 34.30 34.30 320 +0.80(+2.39%)
Nov 17, 2015 33.50 33.50 33.50 0 -3.00(-8.22%)
Nov 03, 2015 36.50 36.50 36.50 1,690 +0.45(+1.25%)
Oct 29, 2015 36.05 36.05 36.05 0 -0.85(-2.30%)
Oct 27, 2015 36.90 36.90 36.90 3 -0.75(-1.99%)
Oct 26, 2015 37.75 37.75 37.65 37.65 878 -0.40(-1.05%)
Oct 23, 2015 38.05 38.05 38.05 38.05 300 -0.15(-0.39%)
Oct 22, 2015 38.20 38.20 38.20 38.20 184 +1.03(+2.76%)
Oct 21, 2015 37.17 37.17 37.17 37.17 130 -0.30(-0.81%)
Oct 20, 2015 37.48 37.48 37.48 37.48 170 +0.08(+0.21%)
Oct 19, 2015 37.40 37.40 37.40 37.40 104 -1.30(-3.36%)
Oct 16, 2015 38.70 38.70 38.70 38.70 1,072 +0.20(+0.52%)
Oct 12, 2015 38.50 38.50 38.50 0 +4.96(+14.79%)
Oct 01, 2015 33.54 33.54 33.54 0 +1.14(+3.52%)
Sep 29, 2015 32.40 32.40 32.40 0 -0.30(-0.92%)
Sep 28, 2015 32.75 32.75 32.70 32.70 2,773 -0.55(-1.65%)
Sep 24, 2015 33.25 33.25 33.25 24 -0.75(-2.21%)
Sep 23, 2015 34.00 34.00 34.00 34.00 100 +0.45(+1.34%)
Sep 22, 2015 33.55 33.55 33.55 33.55 493 -1.85(-5.23%)
Sep 18, 2015 35.40 35.40 35.40 0 -1.85(-4.97%)
Sep 14, 2015 37.25 37.25 37.25 0 +0.08(+0.20%)
Sep 11, 2015 36.84 37.17 36.84 37.17 960 +0.92(+2.55%)
Sep 10, 2015 36.25 36.25 36.25 36.25 988 +0.15(+0.42%)
Sep 09, 2015 36.10 36.10 36.10 36.10 100 +2.10(+6.18%)
Sep 04, 2015 34.00 34.00 34.00 0 -0.87(-2.49%)
Sep 02, 2015 34.87 34.87 34.87 0 +0.37(+1.07%)
Sep 01, 2015 35.10 35.10 34.50 34.50 841 -1.90(-5.22%)
Aug 31, 2015 36.40 36.40 36.40 36.40 100 +0.25(+0.69%)
Aug 28, 2015 36.15 36.15 36.15 36.15 292 +0.21(+0.58%)
Aug 27, 2015 36.14 36.14 35.94 35.94 1,082 +2.04(+6.02%)
Aug 26, 2015 33.90 33.90 33.90 33.90 781 -1.00(-2.87%)
Aug 25, 2015 34.87 34.90 34.87 34.90 488 +0.55(+1.60%)
Aug 24, 2015 34.12 34.40 34.12 34.35 1,628 -2.03(-5.58%)
Aug 21, 2015 36.32 36.38 36.32 36.38 500 +0.07(+0.19%)
Aug 19, 2015 36.31 36.31 36.31 58 -1.89(-4.95%)
Aug 14, 2015 38.20 38.20 38.20 10 -1.25(-3.17%)
Aug 11, 2015 39.45 39.45 39.45 0 -1.35(-3.31%)
Aug 10, 2015 40.80 40.80 40.80 40.80 401 +1.11(+2.80%)
Aug 06, 2015 39.69 39.69 39.69 0 +1.54(+4.04%)
Aug 04, 2015 38.15 38.15 38.15 0 +0.55(+1.46%)
Aug 03, 2015 37.60 37.60 37.60 37.60 116 -0.28(-0.74%)
Jul 30, 2015 37.88 37.88 37.88 50 +0.09(+0.24%)
Jul 29, 2015 37.79 37.79 37.79 37.79 240 +0.39(+1.04%)
Jul 27, 2015 37.40 37.40 37.40 98 +0.26(+0.70%)
Jul 24, 2015 37.14 37.14 37.14 37.14 105 -1.66(-4.28%)
Jul 23, 2015 38.80 38.80 38.80 38.80 612 -0.12(-0.31%)
Jul 22, 2015 39.50 39.50 38.92 38.92 2,208 -1.28(-3.18%)
Jul 17, 2015 40.20 40.20 40.20 4,095 -0.45(-1.11%)
Jul 16, 2015 40.65 40.65 40.65 40.65 864 +0.65(+1.62%)
Jul 13, 2015 40.00 40.00 40.00 53 +1.45(+3.76%)
Jul 09, 2015 38.55 38.55 38.55 0 +0.70(+1.85%)
Jul 08, 2015 37.85 37.85 37.85 37.85 493 -1.40(-3.57%)
Jul 07, 2015 39.25 39.25 39.25 39.25 100 -1.15(-2.85%)
Jul 06, 2015 40.40 40.40 40.40 40.40 1,842 -0.79(-1.92%)
Jul 01, 2015 41.19 41.19 41.19 0 -0.01(-0.01%)
Jun 30, 2015 40.85 41.20 40.85 41.20 1,225 -0.95(-2.27%)
Jun 29, 2015 42.15 42.15 42.15 42.15 160 -2.01(-4.55%)
Jun 24, 2015 44.16 44.16 44.16 0 +1.06(+2.46%)
Jun 19, 2015 43.10 43.10 43.10 188 +0.00(+0.00%)
Jun 17, 2015 43.10 43.10 43.10 247 -0.69(-1.58%)
Jun 12, 2015 43.79 43.79 43.79 45 -0.38(-0.87%)
Jun 10, 2015 44.17 44.17 44.17 1,395 +0.67(+1.55%)
Jun 01, 2015 43.50 43.50 43.50 0 -0.40(-0.91%)
May 27, 2015 43.90 43.90 43.90 51 -0.10(-0.23%)
May 26, 2015 44.23 44.23 44.00 44.00 1,758 -0.75(-1.68%)
May 21, 2015 44.75 44.75 44.75 0 -1.15(-2.51%)
May 15, 2015 45.90 45.90 45.90 0 -0.35(-0.76%)
May 14, 2015 47.23 47.23 46.25 46.25 317 +0.30(+0.65%)
May 08, 2015 45.95 45.95 45.95 1,095 +2.01(+4.57%)
Apr 30, 2015 43.94 43.94 43.94 0 -2.22(-4.82%)
Apr 27, 2015 46.16 46.16 46.16 0 +1.81(+4.09%)
Apr 23, 2015 44.35 44.35 44.35 0 +2.55(+6.10%)
Apr 21, 2015 41.80 41.80 41.80 0 -0.08(-0.18%)
Apr 17, 2015 41.88 41.88 41.88 1 -0.40(-0.93%)
Apr 16, 2015 42.15 42.27 42.15 42.27 679 -0.78(-1.82%)
Apr 14, 2015 43.05 43.05 43.05 0 +1.08(+2.58%)
Apr 10, 2015 41.97 41.97 41.97 0 -0.36(-0.84%)
Apr 07, 2015 42.33 42.33 42.33 0 +1.76(+4.33%)
Apr 06, 2015 41.71 41.71 40.57 40.57 288 -0.59(-1.44%)
Apr 02, 2015 41.16 41.16 41.16 0 +0.26(+0.64%)
Mar 31, 2015 40.90 40.90 40.90 439 -0.40(-0.97%)
Mar 30, 2015 41.40 41.40 41.20 41.30 928 -1.03(-2.43%)
Mar 27, 2015 42.33 42.33 42.33 42.33 498 -0.54(-1.25%)
Mar 25, 2015 42.87 42.87 42.87 474 +0.22(+0.51%)
Mar 24, 2015 42.65 42.65 42.65 42.65 2,400 -0.45(-1.04%)
Mar 20, 2015 43.10 43.10 43.10 0 +0.75(+1.77%)
Mar 18, 2015 42.35 42.35 42.35 1,302 -0.45(-1.05%)
Mar 17, 2015 42.80 42.80 42.80 42.80 942 +0.55(+1.30%)
Mar 16, 2015 42.25 42.25 42.25 42.25 400 +0.24(+0.57%)
Mar 13, 2015 42.01 42.01 42.01 42.01 523 -0.24(-0.57%)
Mar 12, 2015 42.25 42.25 42.25 42.25 173 -0.99(-2.29%)
Mar 10, 2015 43.24 43.24 43.24 140 -1.09(-2.45%)
Mar 09, 2015 44.33 44.33 44.33 44.33 153 +0.78(+1.78%)
Mar 06, 2015 43.55 43.55 43.55 43.55 7,162 -1.60(-3.54%)
Mar 05, 2015 45.20 45.20 45.15 45.15 658 -2.80(-5.84%)
Mar 02, 2015 47.95 47.95 47.95 6 -1.35(-2.74%)
Feb 20, 2015 49.30 49.30 49.30 658 -0.15(-0.30%)
Feb 18, 2015 49.45 49.45 49.45 604 +0.29(+0.59%)
Feb 17, 2015 48.70 49.16 48.55 49.16 2,324 +0.76(+1.57%)
Feb 13, 2015 48.40 48.40 48.40 0 +1.95(+4.20%)
Feb 12, 2015 46.45 46.45 46.45 46.45 125 +1.05(+2.31%)
Feb 11, 2015 45.40 45.40 45.40 45.40 100 -0.11(-0.24%)
Feb 10, 2015 45.29 45.51 45.29 45.51 1,286 -1.14(-2.44%)
Feb 05, 2015 46.65 46.65 46.65 720 +0.70(+1.52%)
Feb 04, 2015 45.80 45.95 45.80 45.95 836 -1.35(-2.85%)
Feb 03, 2015 46.55 47.30 46.55 47.30 612 +2.20(+4.88%)
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.