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

Rio Tinto Plc (OP: RTPPF )

71.95 UNCHANGED
Last Price Updated: 10:09 AM EDT, May 21, 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 (%)
Dec 29, 2017 52.01 52.01 52.01 0 +0.61(+1.19%)
Dec 28, 2017 51.40 51.70 51.40 51.40 22,701 +0.05(+0.10%)
Dec 27, 2017 51.35 51.35 51.35 51.35 500 +2.20(+4.48%)
Dec 26, 2017 49.15 49.15 49.15 49.15 200 -1.30(-2.58%)
Dec 22, 2017 50.10 50.45 50.10 50.45 2,126 +0.11(+0.22%)
Dec 21, 2017 50.00 50.34 50.00 50.34 7,744 +0.64(+1.28%)
Dec 20, 2017 49.70 49.70 49.70 49.70 1,000 +1.35(+2.79%)
Dec 19, 2017 49.50 49.50 48.35 48.35 450 -0.45(-0.92%)
Dec 18, 2017 48.50 48.80 48.50 48.80 1,250 -0.05(-0.10%)
Dec 15, 2017 48.30 48.85 48.30 48.85 656 +1.35(+2.84%)
Dec 14, 2017 47.83 47.83 47.50 47.50 800 +0.70(+1.50%)
Dec 12, 2017 46.80 46.80 46.80 4 -0.45(-0.95%)
Dec 11, 2017 47.25 47.25 47.25 47.25 1,064 +0.20(+0.41%)
Dec 05, 2017 47.05 47.05 47.05 0 -0.33(-0.70%)
Nov 30, 2017 47.38 47.38 47.38 0 -0.62(-1.28%)
Nov 28, 2017 48.00 48.00 48.00 0 -0.75(-1.54%)
Nov 27, 2017 48.75 48.75 48.75 48.75 497 +1.85(+3.94%)
Nov 20, 2017 46.90 46.90 46.90 0 +0.10(+0.21%)
Nov 17, 2017 46.80 47.01 46.80 46.80 1,277 -0.25(-0.53%)
Nov 16, 2017 47.05 47.05 47.05 47.05 581 -1.76(-3.61%)
Nov 09, 2017 48.81 48.81 48.81 0 -0.89(-1.79%)
Nov 08, 2017 49.15 49.70 49.15 49.70 2,226 +0.85(+1.74%)
Nov 02, 2017 48.85 48.85 48.85 20,000 +0.25(+0.51%)
Nov 01, 2017 48.60 48.60 48.60 48.60 100 +0.50(+1.04%)
Oct 18, 2017 48.10 48.10 48.10 0 -1.60(-3.22%)
Oct 17, 2017 49.54 49.70 49.54 49.70 20,020 -0.20(-0.40%)
Oct 16, 2017 49.90 49.90 49.90 49.90 6,268 +2.90(+6.17%)
Oct 11, 2017 47.00 47.00 47.00 0 -0.35(-0.74%)
Oct 10, 2017 47.58 47.58 47.35 47.35 618 -1.00(-2.07%)
Oct 05, 2017 48.35 48.35 48.35 9,193 +0.90(+1.90%)
Oct 03, 2017 47.45 47.45 47.45 0 +1.05(+2.26%)
Sep 27, 2017 46.40 46.40 46.40 0 +0.22(+0.48%)
Sep 26, 2017 46.18 46.18 46.18 46.18 100 -1.02(-2.16%)
Sep 21, 2017 47.20 47.20 47.20 71 -0.05(-0.11%)
Sep 20, 2017 47.30 47.30 47.25 47.25 1,008 +0.10(+0.21%)
Sep 19, 2017 47.15 47.15 47.15 47.15 170 -0.80(-1.67%)
Sep 13, 2017 47.95 47.95 47.95 0 -0.65(-1.34%)
Sep 07, 2017 48.60 48.60 48.60 57 -0.45(-0.92%)
Sep 06, 2017 49.05 49.05 49.05 49.05 100 +0.95(+1.98%)
Sep 05, 2017 48.95 48.95 48.10 48.10 372 -0.40(-0.82%)
Aug 31, 2017 48.50 48.50 48.50 130 +0.67(+1.40%)
Aug 30, 2017 47.30 47.83 47.30 47.83 795 +0.88(+1.87%)
Aug 28, 2017 46.95 46.95 46.95 43 +0.70(+1.51%)
Aug 24, 2017 46.25 46.25 46.25 0 +0.80(+1.76%)
Aug 23, 2017 45.45 45.45 45.45 45.45 100 +0.50(+1.11%)
Aug 10, 2017 44.95 44.95 44.95 0 -1.70(-3.64%)
Aug 09, 2017 46.65 46.65 46.65 46.65 100 -0.60(-1.27%)
Aug 04, 2017 47.25 47.25 47.25 0 +1.30(+2.83%)
Aug 03, 2017 45.95 45.95 45.95 45.95 532 +0.20(+0.44%)
Aug 02, 2017 45.50 45.75 45.50 45.75 400 -1.35(-2.87%)
Jul 31, 2017 47.10 47.10 47.10 0 +1.20(+2.61%)
Jul 26, 2017 45.90 45.90 45.90 0 +0.52(+1.16%)
Jul 25, 2017 44.95 45.38 44.95 45.38 800 +1.88(+4.31%)
Jul 24, 2017 43.50 43.50 43.50 43.50 100 -2.00(-4.40%)
Jul 19, 2017 45.50 45.50 45.50 0 +0.92(+2.08%)
Jul 18, 2017 44.58 44.58 44.58 44.58 120 +0.58(+1.31%)
Jul 11, 2017 44.00 44.00 44.00 0 +0.30(+0.69%)
Jul 10, 2017 43.70 43.70 43.70 43.70 356 +0.85(+1.98%)
Jul 06, 2017 42.85 42.85 42.85 73 -0.57(-1.32%)
Jul 05, 2017 43.40 43.42 43.40 43.42 1,650 +0.17(+0.40%)
Jul 03, 2017 43.25 43.25 43.25 43.25 2,450 +4.21(+10.79%)
Jun 26, 2017 39.04 39.04 39.04 0 +0.06(+0.16%)
Jun 23, 2017 38.98 38.98 38.98 38.98 198 -0.40(-1.02%)
Jun 15, 2017 39.38 39.38 39.38 0 -0.52(-1.32%)
Jun 14, 2017 40.17 40.17 39.90 39.90 2,672 -1.37(-3.31%)
Jun 12, 2017 41.27 41.27 41.27 0 +0.66(+1.64%)
Jun 06, 2017 40.60 40.60 40.60 0 +0.43(+1.06%)
Jun 05, 2017 40.17 40.17 40.17 40.17 382 -0.03(-0.06%)
Jun 02, 2017 40.74 40.74 40.20 40.20 557 -0.30(-0.74%)
May 24, 2017 40.50 40.50 40.50 0 -1.06(-2.55%)
May 22, 2017 41.56 41.56 41.56 6 +1.04(+2.55%)
May 18, 2017 40.52 40.52 40.52 0 +0.42(+1.06%)
May 16, 2017 40.10 40.10 40.10 23 +1.10(+2.82%)
May 15, 2017 39.00 39.00 39.00 39.00 863 +0.80(+2.09%)
May 11, 2017 38.20 38.20 38.20 0 +0.35(+0.92%)
May 08, 2017 37.85 37.85 37.85 0 -0.22(-0.58%)
May 05, 2017 38.07 38.07 38.07 38.07 104 +0.87(+2.34%)
May 04, 2017 37.71 37.71 37.20 37.20 900 -1.70(-4.37%)
May 03, 2017 39.20 39.20 38.90 38.90 1,250 -0.78(-1.97%)
Apr 28, 2017 39.68 39.68 39.68 0 +0.99(+2.56%)
Apr 27, 2017 38.69 38.69 38.69 38.69 545 -2.05(-5.03%)
Apr 26, 2017 40.74 40.74 40.74 40.74 2,971 +1.29(+3.27%)
Apr 25, 2017 39.53 39.53 39.45 39.45 230 +0.05(+0.13%)
Apr 24, 2017 39.40 39.40 39.40 39.40 199 +0.40(+1.03%)
Apr 19, 2017 39.00 39.00 39.00 4 -0.91(-2.28%)
Apr 12, 2017 39.91 39.91 39.91 0 -2.09(-4.98%)
Apr 11, 2017 42.00 42.00 42.00 42.00 800 +0.01(+0.02%)
Apr 05, 2017 41.99 41.99 41.99 0 +1.39(+3.42%)
Apr 03, 2017 40.60 40.60 40.60 0 +0.70(+1.75%)
Mar 29, 2017 39.90 39.90 39.90 0 -1.85(-4.43%)
Mar 24, 2017 41.75 41.75 41.75 0 +0.85(+2.08%)
Mar 22, 2017 40.90 40.90 40.90 0 -2.57(-5.91%)
Mar 16, 2017 43.47 43.47 43.47 0 +0.65(+1.52%)
Mar 15, 2017 40.65 42.82 40.65 42.82 3,472 +1.98(+4.85%)
Mar 14, 2017 40.84 40.84 40.84 40.84 276 +0.47(+1.16%)
Mar 08, 2017 40.37 40.37 40.37 0 -1.08(-2.61%)
Feb 27, 2017 41.45 41.45 41.45 0 -3.25(-7.27%)
Feb 17, 2017 44.70 44.70 44.70 0 -1.50(-3.25%)
Feb 14, 2017 46.20 46.20 46.20 0 +4.18(+9.95%)
Feb 09, 2017 42.02 42.02 42.02 0 -0.95(-2.22%)
Feb 07, 2017 42.98 42.98 42.98 0 +1.18(+2.81%)
Feb 06, 2017 41.80 41.80 41.80 41.80 289 -3.12(-6.96%)
Feb 01, 2017 44.92 44.92 44.92 0 +0.62(+1.41%)
Jan 31, 2017 44.38 44.38 43.80 44.30 731 -0.25(-0.56%)
Jan 27, 2017 44.55 44.55 44.55 0 +0.60(+1.37%)
Jan 26, 2017 44.77 44.77 43.95 43.95 11,824 -1.40(-3.09%)
Jan 25, 2017 45.35 45.35 45.35 45.35 100 +0.35(+0.78%)
Jan 24, 2017 45.00 45.00 45.00 45.00 433 +2.15(+5.02%)
Jan 23, 2017 43.05 43.05 42.85 42.85 409 +0.20(+0.47%)
Jan 18, 2017 42.65 42.65 42.65 0 +1.45(+3.52%)
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.