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

Rio Tinto Plc (OP: RTPPF )

67.67 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 6, 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 (%)
Nov 29, 2011 48.60 48.60 48.60 0 -0.20(-0.41%)
Nov 28, 2011 48.80 48.80 48.80 48.80 200 +1.90(+4.05%)
Nov 25, 2011 46.75 46.90 46.65 46.90 2,600 -1.51(-3.12%)
Nov 22, 2011 48.41 48.41 48.41 48.41 0 -0.38(-0.78%)
Nov 21, 2011 48.79 48.79 48.79 48.79 200 -5.00(-9.30%)
Nov 16, 2011 53.79 53.79 53.79 53.79 70,000 -1.49(-2.70%)
Nov 15, 2011 55.28 55.28 55.28 55.28 200 +1.45(+2.69%)
Nov 14, 2011 53.83 53.83 53.83 53.83 200 -1.77(-3.18%)
Nov 11, 2011 54.71 55.60 54.71 55.60 400 +2.05(+3.83%)
Nov 10, 2011 53.60 53.60 53.50 53.55 2,500 -2.26(-4.05%)
Nov 03, 2011 55.81 55.81 55.81 0 -2.74(-4.68%)
Oct 27, 2011 58.55 58.55 58.55 0 +5.55(+10.47%)
Oct 26, 2011 53.00 53.00 53.00 53.00 100 +0.74(+1.42%)
Oct 25, 2011 52.75 53.00 52.26 52.26 2,700 -2.26(-4.15%)
Oct 24, 2011 54.05 54.52 54.05 54.52 1,200 +6.87(+14.42%)
Oct 20, 2011 47.65 47.65 47.65 47.65 0 -0.35(-0.73%)
Oct 19, 2011 48.97 48.97 48.00 48.00 183,900 -4.70(-8.92%)
Oct 14, 2011 52.70 52.70 52.70 70,000 +0.30(+0.57%)
Oct 12, 2011 52.40 52.40 52.40 594 +1.40(+2.75%)
Oct 11, 2011 49.70 51.00 49.70 51.00 828 -0.10(-0.20%)
Oct 10, 2011 51.10 51.10 51.10 51.10 2,400 +2.55(+5.25%)
Oct 07, 2011 48.86 48.86 48.55 48.55 339 +0.83(+1.74%)
Oct 06, 2011 47.72 47.72 47.72 47.72 200 +4.12(+9.45%)
Oct 04, 2011 43.60 43.60 43.60 43.60 0 +0.50(+1.16%)
Oct 03, 2011 43.85 43.85 43.10 43.10 3,000 -1.90(-4.22%)
Sep 30, 2011 44.25 45.00 44.25 45.00 370 -0.45(-0.99%)
Sep 29, 2011 46.30 46.30 45.35 45.45 1,700 -1.60(-3.40%)
Sep 28, 2011 48.00 48.00 46.90 47.05 1,608 -2.41(-4.87%)
Sep 27, 2011 49.58 49.58 49.46 49.46 600 +2.93(+6.30%)
Sep 26, 2011 46.53 46.53 46.53 46.53 200 +0.43(+0.93%)
Sep 23, 2011 46.10 46.10 46.10 46.10 200 +0.21(+0.46%)
Sep 22, 2011 46.92 46.92 45.89 45.89 400 -7.91(-14.70%)
Sep 21, 2011 53.80 53.80 53.80 53.80 100 -1.23(-2.24%)
Sep 20, 2011 55.03 55.03 55.03 55.03 200 -2.57(-4.46%)
Sep 15, 2011 57.60 57.60 57.60 0 +0.90(+1.59%)
Sep 13, 2011 56.70 56.70 56.70 56.70 0 -2.70(-4.55%)
Sep 07, 2011 59.40 59.40 59.40 59.40 0 +3.25(+5.79%)
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.