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 UNCHANGED
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 (%)
Oct 31, 2022 51.48 51.48 51.48 51.48 241 -0.80(-1.53%)
Oct 28, 2022 52.28 52.28 52.28 52.28 260 -3.17(-5.71%)
Oct 26, 2022 55.45 4 +0.80(+1.46%)
Oct 24, 2022 54.65 102 +2.66(+5.12%)
Oct 20, 2022 51.99 33 -2.43(-4.47%)
Oct 18, 2022 54.42 30 -0.58(-1.05%)
Oct 17, 2022 55.00 55.00 55.00 55.00 598 +1.31(+2.44%)
Oct 13, 2022 53.69 291 -2.31(-4.13%)
Oct 07, 2022 56.00 17 +0.00(+0.00%)
Oct 06, 2022 56.00 56.00 56.00 56.00 129 -2.08(-3.58%)
Oct 04, 2022 58.08 101 +6.06(+11.65%)
Sep 28, 2022 52.02 130 +1.02(+2.00%)
Sep 27, 2022 51.00 51.00 51.00 51.00 1,744 +0.71(+1.41%)
Sep 23, 2022 50.29 100 -3.55(-6.59%)
Sep 22, 2022 54.61 54.61 53.72 53.84 1,312 +0.51(+0.95%)
Sep 21, 2022 53.33 53.33 53.33 53.33 263 +0.32(+0.60%)
Sep 20, 2022 53.01 53.01 53.01 53.01 395 -1.99(-3.62%)
Sep 19, 2022 55.00 55.00 55.00 55.00 258 -0.50(-0.90%)
Sep 14, 2022 55.50 40 -1.35(-2.37%)
Sep 12, 2022 56.85 111 +2.66(+4.90%)
Sep 08, 2022 54.20 306 +1.52(+2.88%)
Sep 07, 2022 52.68 52.68 52.68 52.68 333 -3.98(-7.03%)
Sep 06, 2022 56.66 56.66 56.66 56.66 225 +2.60(+4.82%)
Sep 02, 2022 54.06 54.18 54.06 54.06 460 -1.74(-3.13%)
Aug 31, 2022 55.80 64 -1.30(-2.27%)
Aug 30, 2022 57.31 57.31 57.10 57.10 664 +1.55(+2.79%)
Aug 29, 2022 55.44 55.55 55.44 55.55 2,002 -4.35(-7.26%)
Aug 26, 2022 59.90 59.90 59.90 59.90 545 +1.24(+2.11%)
Aug 25, 2022 58.75 58.75 58.66 58.66 671 +0.64(+1.10%)
Aug 24, 2022 58.00 58.16 58.00 58.02 1,028 -0.56(-0.96%)
Aug 23, 2022 58.58 58.58 58.58 58.58 802 +0.00(+0.00%)
Aug 22, 2022 58.58 58.58 58.58 58.58 439 +0.07(+0.12%)
Aug 19, 2022 58.51 58.51 58.51 58.51 187,273 -0.76(-1.27%)
Aug 18, 2022 59.17 59.70 59.17 59.27 2,747 -0.80(-1.33%)
Aug 17, 2022 58.37 60.06 58.37 60.06 3,254 +0.46(+0.77%)
Aug 16, 2022 59.51 60.50 59.51 59.60 2,985 +2.36(+4.13%)
Aug 15, 2022 56.94 57.98 56.88 57.24 1,726 -2.61(-4.36%)
Aug 12, 2022 59.85 59.85 59.67 59.85 562 +0.35(+0.59%)
Aug 11, 2022 60.49 60.49 59.30 59.50 1,415 -0.94(-1.56%)
Aug 10, 2022 62.35 62.35 60.44 60.44 707 -0.29(-0.47%)
Aug 09, 2022 60.73 61.25 60.73 60.73 1,769 -0.77(-1.26%)
Aug 08, 2022 61.82 61.82 61.50 61.50 1,658 +1.89(+3.17%)
Aug 05, 2022 57.63 59.82 57.63 59.61 3,768 +0.98(+1.68%)
Aug 04, 2022 58.62 59.08 58.62 58.62 835 +0.49(+0.84%)
Aug 03, 2022 58.93 58.93 58.13 58.13 748 -1.85(-3.09%)
Aug 01, 2022 59.99 265 +0.06(+0.10%)
Jul 29, 2022 61.10 61.10 59.93 59.93 685 +1.38(+2.36%)
Jul 28, 2022 58.55 58.55 58.55 58.55 831 +0.24(+0.41%)
Jul 27, 2022 56.90 58.31 56.90 58.31 1,264 +0.27(+0.46%)
Jul 26, 2022 58.05 58.05 58.05 58.05 571 -0.99(-1.68%)
Jul 25, 2022 58.45 59.04 58.45 59.04 750 +1.86(+3.24%)
Jul 22, 2022 57.62 58.03 57.18 57.18 971 +1.43(+2.57%)
Jul 21, 2022 55.40 55.75 55.40 55.75 1,387 -0.49(-0.88%)
Jul 20, 2022 56.40 56.40 55.93 56.24 1,923 +0.15(+0.26%)
Jul 19, 2022 56.10 56.72 56.10 56.10 1,448 -0.76(-1.34%)
Jul 18, 2022 56.90 56.90 56.54 56.86 2,473 +2.28(+4.18%)
Jul 15, 2022 53.34 54.58 53.34 54.58 948 +0.93(+1.74%)
Jul 14, 2022 53.65 53.65 53.65 53.65 424 -3.00(-5.30%)
Jul 13, 2022 56.25 56.65 56.25 56.65 609 +0.03(+0.05%)
Jul 12, 2022 56.97 56.97 56.62 56.62 849 -0.98(-1.70%)
Jul 11, 2022 56.74 57.60 56.74 57.60 437 -0.39(-0.67%)
Jul 08, 2022 57.94 57.99 57.94 57.99 734 -1.50(-2.53%)
Jul 07, 2022 58.91 59.49 58.91 59.49 453 +3.15(+5.58%)
Jul 06, 2022 55.96 56.34 55.71 56.34 975 +0.29(+0.52%)
Jul 05, 2022 55.64 56.24 55.64 56.05 2,513 -2.28(-3.91%)
Jul 01, 2022 58.62 58.89 58.00 58.33 2,993 -2.57(-4.22%)
Jun 30, 2022 61.04 61.04 60.90 60.90 834 -1.30(-2.08%)
Jun 29, 2022 62.20 63.74 62.20 62.20 50,248 -0.30(-0.49%)
Jun 28, 2022 62.50 62.50 62.50 62.50 938 -0.42(-0.66%)
Jun 27, 2022 62.92 63.28 62.92 62.92 1,391 -0.18(-0.29%)
Jun 24, 2022 60.85 63.10 60.85 63.10 1,321 +3.28(+5.48%)
Jun 23, 2022 59.82 62.20 59.82 59.82 2,292 -2.16(-3.48%)
Jun 22, 2022 61.98 61.98 61.98 61.98 451 -4.05(-6.13%)
Jun 21, 2022 64.02 66.03 64.02 66.03 989 +2.97(+4.71%)
Jun 17, 2022 64.31 64.31 63.06 63.06 16,458 -3.45(-5.19%)
Jun 16, 2022 66.35 67.66 66.35 66.51 1,163 -1.15(-1.70%)
Jun 15, 2022 68.75 68.90 67.66 67.66 1,271 +1.26(+1.89%)
Jun 14, 2022 66.40 66.40 66.40 66.40 820 -3.30(-4.73%)
Jun 13, 2022 69.70 69.70 69.70 69.70 818 -0.86(-1.22%)
Jun 10, 2022 70.56 70.56 70.56 70.56 475 -4.88(-6.46%)
Jun 06, 2022 75.43 224 +1.69(+2.30%)
Jun 02, 2022 73.74 488 +1.34(+1.85%)
May 31, 2022 72.40 237 +1.57(+2.22%)
May 27, 2022 70.83 70.83 70.83 70.83 533 +0.77(+1.10%)
May 26, 2022 70.56 70.56 70.06 70.06 1,445 -0.19(-0.27%)
May 25, 2022 70.25 70.25 70.25 70.25 475 +1.51(+2.19%)
May 24, 2022 68.51 68.74 68.51 68.74 877 +1.16(+1.71%)
May 20, 2022 67.58 453 +1.34(+2.03%)
May 19, 2022 66.24 66.24 66.24 66.24 387 -0.51(-0.76%)
May 18, 2022 65.97 66.77 65.38 66.75 1,838 -0.88(-1.30%)
May 17, 2022 67.63 67.63 67.63 67.63 600 +1.94(+2.95%)
May 16, 2022 65.21 65.69 64.47 65.69 1,256 +1.01(+1.56%)
May 13, 2022 64.69 64.69 64.69 64.69 1,623 +1.94(+3.08%)
May 12, 2022 62.75 62.75 62.75 62.75 598 -2.77(-4.22%)
May 11, 2022 65.52 65.52 65.52 65.52 782 +1.87(+2.94%)
May 10, 2022 64.43 64.43 63.57 63.65 2,215 -0.47(-0.74%)
May 09, 2022 64.20 65.03 64.12 64.12 998 -2.88(-4.29%)
May 05, 2022 67.00 730 -2.95(-4.21%)
May 03, 2022 69.95 375 +0.36(+0.51%)
May 02, 2022 70.59 70.59 69.59 69.59 1,022 -0.51(-0.72%)
Apr 29, 2022 70.10 70.10 70.10 70.10 507 +1.44(+2.10%)
Apr 28, 2022 68.66 68.66 68.66 68.66 1,357 -1.48(-2.11%)
Apr 25, 2022 70.14 437 -2.32(-3.20%)
Apr 22, 2022 72.46 72.46 72.46 72.46 538 -5.44(-6.98%)
Apr 20, 2022 77.90 662 -6.14(-7.30%)
Apr 18, 2022 84.04 418 +2.96(+3.65%)
Apr 14, 2022 80.16 81.81 80.16 81.08 4,521 +0.22(+0.27%)
Apr 13, 2022 80.52 81.36 80.52 80.86 3,664 +0.30(+0.37%)
Apr 12, 2022 80.56 80.57 80.25 80.57 672 +1.26(+1.59%)
Apr 11, 2022 79.20 79.31 79.20 79.31 42,967 -0.38(-0.47%)
Apr 08, 2022 81.58 82.20 79.68 79.68 5,006 -0.14(-0.17%)
Apr 07, 2022 82.05 82.05 79.82 79.82 1,363 +0.17(+0.21%)
Apr 06, 2022 79.65 79.77 79.65 79.65 6,141 -1.43(-1.76%)
Apr 04, 2022 81.08 276 -0.26(-0.32%)
Apr 01, 2022 81.34 81.34 81.34 81.34 306 +1.80(+2.26%)
Mar 31, 2022 79.54 79.54 79.54 79.54 335 -0.61(-0.76%)
Mar 30, 2022 78.96 80.15 78.96 80.15 570 +1.14(+1.45%)
Mar 28, 2022 79.00 158 -0.12(-0.15%)
Mar 25, 2022 79.12 79.12 78.01 79.12 686 +2.75(+3.59%)
Mar 23, 2022 76.38 285 -1.22(-1.58%)
Mar 22, 2022 77.00 77.60 77.00 77.60 4,719 +1.24(+1.62%)
Mar 21, 2022 76.04 77.41 76.04 76.36 13,864 +1.12(+1.49%)
Mar 18, 2022 75.26 75.26 75.24 75.24 824 +0.24(+0.32%)
Mar 17, 2022 72.51 75.88 72.51 75.00 2,049 +2.75(+3.81%)
Mar 16, 2022 72.56 72.56 72.25 72.25 786 +4.36(+6.42%)
Mar 15, 2022 67.89 67.89 67.89 67.89 521 -4.26(-5.90%)
Mar 14, 2022 69.61 72.15 68.38 72.15 1,162 -0.36(-0.50%)
Mar 11, 2022 72.51 72.51 72.51 72.51 763 -4.48(-5.82%)
Mar 09, 2022 76.99 615 -0.89(-1.14%)
Mar 08, 2022 77.88 77.88 77.88 77.88 742 -0.67(-0.86%)
Mar 07, 2022 79.90 80.20 78.09 78.55 1,608 -1.53(-1.90%)
Mar 04, 2022 80.23 80.23 80.08 80.08 300,726 -1.52(-1.87%)
Mar 03, 2022 81.60 81.60 81.60 81.60 371 +3.41(+4.36%)
Mar 01, 2022 78.19 182 +1.10(+1.43%)
Feb 28, 2022 77.09 77.09 77.09 77.09 562 +0.99(+1.30%)
Feb 25, 2022 75.75 76.10 75.99 76.10 1,548 +1.95(+2.63%)
Feb 24, 2022 74.15 74.15 74.15 74.15 578 -2.85(-3.70%)
Feb 23, 2022 77.00 77.80 77.00 77.00 689 +0.58(+0.76%)
Feb 18, 2022 76.42 366 -0.24(-0.31%)
Feb 17, 2022 76.89 77.15 76.66 76.66 1,402 -0.75(-0.97%)
Feb 16, 2022 77.41 77.91 77.41 77.41 17,362 +0.02(+0.03%)
Feb 15, 2022 77.39 77.39 77.39 77.39 288 -0.45(-0.58%)
Feb 14, 2022 77.17 78.02 77.17 77.84 1,972 -0.68(-0.86%)
Feb 11, 2022 78.52 78.64 78.52 78.52 923 -1.88(-2.34%)
Feb 10, 2022 78.56 80.39 78.56 80.39 2,014 +2.63(+3.38%)
Feb 09, 2022 76.51 77.76 76.51 77.76 1,105 -0.16(-0.21%)
Feb 08, 2022 77.92 77.92 77.92 77.92 514 +4.36(+5.93%)
Feb 04, 2022 73.56 15,562 +0.06(+0.09%)
Feb 03, 2022 73.50 73.50 73.50 73.50 490 -0.15(-0.20%)
Feb 02, 2022 73.93 73.93 73.00 73.65 2,487 +0.32(+0.43%)
Feb 01, 2022 73.33 73.33 73.33 73.33 459 +2.31(+3.25%)
Jan 31, 2022 71.00 71.03 70.13 71.03 2,161 -0.26(-0.37%)
Jan 28, 2022 73.11 73.11 71.25 71.29 922 -3.64(-4.86%)
Jan 27, 2022 75.39 75.98 73.75 74.93 1,649 -0.73(-0.97%)
Jan 26, 2022 72.96 75.78 71.94 75.67 2,218 +3.42(+4.73%)
Jan 25, 2022 72.57 72.57 71.65 72.25 1,243 +0.48(+0.67%)
Jan 24, 2022 70.97 71.77 69.53 71.77 5,185 -1.61(-2.19%)
Jan 21, 2022 74.29 74.55 73.38 73.38 1,772 -3.80(-4.92%)
Jan 20, 2022 76.87 77.25 76.87 77.18 6,724 +0.39(+0.50%)
Jan 19, 2022 76.79 76.79 76.79 76.79 437 +2.19(+2.93%)
Jan 18, 2022 74.55 74.82 74.55 74.61 3,743 -0.53(-0.71%)
Jan 14, 2022 75.14 0 -2.12(-2.75%)
Jan 13, 2022 76.29 77.26 76.29 77.26 1,228 +2.14(+2.85%)
Jan 12, 2022 75.00 75.12 75.00 75.12 1,337 +1.86(+2.54%)
Jan 11, 2022 71.50 73.26 71.50 73.26 1,600 +1.31(+1.82%)
Jan 10, 2022 71.59 71.95 71.00 71.95 4,041 +0.03(+0.05%)
Jan 07, 2022 71.28 71.92 71.28 71.92 638 +2.65(+3.83%)
Jan 06, 2022 69.52 69.52 69.00 69.27 18,474 +0.39(+0.57%)
Jan 05, 2022 68.87 68.87 68.87 68.87 824 +1.60(+2.38%)
Jan 04, 2022 67.27 67.27 67.27 67.27 632 +0.27(+0.40%)
Jan 03, 2022 66.88 67.03 66.18 67.00 3,939 +0.05(+0.07%)
Dec 30, 2021 66.95 66.95 66.95 158 +1.81(+2.78%)
Dec 29, 2021 65.82 65.82 64.70 65.14 3,801 -0.34(-0.52%)
Dec 27, 2021 65.48 65.48 65.48 305 +0.01(+0.01%)
Dec 23, 2021 65.90 65.90 63.90 65.47 2,617 -1.06(-1.60%)
Dec 22, 2021 64.71 66.54 64.71 66.54 2,003 +1.74(+2.68%)
Dec 21, 2021 64.97 66.23 64.75 64.80 1,546 +0.40(+0.62%)
Dec 20, 2021 64.58 64.58 64.40 64.40 1,753 -0.16(-0.25%)
Dec 17, 2021 64.79 66.00 64.56 64.56 2,577 -2.25(-3.37%)
Dec 16, 2021 64.97 66.82 64.97 66.82 7,031 +4.63(+7.45%)
Dec 15, 2021 63.24 64.24 62.19 62.19 2,116 -1.12(-1.77%)
Dec 14, 2021 64.38 65.70 63.31 63.31 2,366 +1.66(+2.69%)
Dec 13, 2021 63.53 63.53 61.65 61.65 1,526 -1.41(-2.23%)
Dec 10, 2021 63.18 63.63 63.05 63.05 5,279 +0.18(+0.29%)
Dec 09, 2021 62.60 62.91 61.85 62.88 2,175 +0.40(+0.64%)
Dec 08, 2021 62.59 62.59 62.43 62.48 1,264 -1.11(-1.75%)
Dec 07, 2021 63.49 63.59 63.49 63.59 1,472 +2.39(+3.91%)
Dec 06, 2021 60.58 61.97 60.58 61.20 1,202 +0.02(+0.04%)
Dec 03, 2021 61.46 61.94 60.52 61.17 4,090 -1.34(-2.14%)
Dec 02, 2021 62.65 63.17 62.51 62.51 1,061 +0.96(+1.56%)
Dec 01, 2021 62.16 62.41 61.55 61.55 2,168 -0.21(-0.35%)
Nov 30, 2021 61.13 61.77 60.66 61.77 897 +1.11(+1.83%)
Nov 26, 2021 60.66 60.66 60.66 363 -2.20(-3.50%)
Nov 24, 2021 63.82 63.82 62.86 62.86 1,726 +0.38(+0.60%)
Nov 23, 2021 62.20 62.48 62.17 62.48 1,646 +1.00(+1.63%)
Nov 22, 2021 60.84 61.48 60.66 61.48 2,081 +1.05(+1.75%)
Nov 19, 2021 60.33 60.43 59.87 60.43 1,711 +0.95(+1.61%)
Nov 18, 2021 59.27 59.48 58.62 59.48 12,589 -0.26(-0.44%)
Nov 17, 2021 59.74 59.74 59.74 59.74 335 -0.11(-0.18%)
Nov 16, 2021 59.94 59.94 59.77 59.85 2,212 -1.95(-3.16%)
Nov 11, 2021 61.80 61.80 61.80 311 +1.10(+1.81%)
Nov 09, 2021 60.70 60.70 60.70 60.70 291 +0.12(+0.19%)
Nov 08, 2021 61.18 61.18 60.59 60.59 1,408 -1.78(-2.86%)
Nov 03, 2021 62.37 62.37 62.37 344 +1.10(+1.80%)
Nov 02, 2021 61.00 61.27 60.40 61.27 1,924 -1.87(-2.95%)
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.