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 (%)
Dec 28, 2018 47.92 47.92 47.92 0 +0.77(+1.64%)
Dec 27, 2018 47.14 47.15 47.14 47.15 675 +0.01(+0.02%)
Dec 24, 2018 47.14 47.14 47.14 0 +0.00(+0.00%)
Dec 21, 2018 47.14 47.14 47.14 47.14 1,000 +0.73(+1.58%)
Dec 20, 2018 46.41 46.41 46.41 46.41 112 -1.05(-2.20%)
Dec 19, 2018 47.45 47.45 47.45 47.45 100 +1.10(+2.37%)
Dec 18, 2018 46.35 46.35 46.35 46.35 407 +0.05(+0.11%)
Dec 17, 2018 46.30 46.30 46.30 25 +0.00(+0.00%)
Dec 13, 2018 46.30 46.30 46.30 0 +0.20(+0.43%)
Dec 12, 2018 46.55 46.55 46.10 46.10 799 +2.63(+6.05%)
Dec 10, 2018 43.47 43.47 43.47 0 -1.98(-4.36%)
Dec 07, 2018 45.45 45.45 45.45 45.45 1,100 -1.55(-3.30%)
Dec 04, 2018 47.00 47.00 47.00 0 -0.02(-0.05%)
Dec 03, 2018 47.02 47.02 47.02 47.02 484 +2.02(+4.50%)
Nov 30, 2018 44.73 45.00 44.66 45.00 2,000 -1.30(-2.81%)
Nov 28, 2018 46.30 46.30 46.30 0 +0.75(+1.65%)
Nov 26, 2018 45.55 45.55 45.55 0 -3.64(-7.40%)
Nov 21, 2018 49.19 49.19 49.19 0 +0.04(+0.09%)
Nov 19, 2018 49.15 49.15 49.15 0 +0.30(+0.61%)
Nov 15, 2018 48.85 48.85 48.85 0 -2.30(-4.49%)
Nov 13, 2018 51.15 51.15 51.15 0 +0.00(+0.00%)
Nov 08, 2018 51.15 51.15 51.15 0 -1.15(-2.19%)
Nov 07, 2018 51.81 52.30 51.81 52.30 200 +5.55(+11.86%)
Nov 06, 2018 46.75 46.75 46.75 50 +0.00(+0.00%)
Nov 05, 2018 46.75 46.75 46.75 10 +0.00(+0.00%)
Oct 29, 2018 46.75 46.75 46.75 46.75 213 +0.00(+0.00%)
Oct 26, 2018 46.75 46.75 46.75 0 +0.07(+0.15%)
Oct 24, 2018 46.68 46.68 46.68 0 -0.00(-0.00%)
Oct 23, 2018 46.68 46.68 46.68 46.68 15,222 -1.14(-2.39%)
Oct 19, 2018 47.83 47.83 47.83 0 -0.27(-0.57%)
Oct 17, 2018 48.10 48.10 48.10 30 +0.00(+0.00%)
Oct 10, 2018 48.10 48.10 48.10 0 +0.00(+0.00%)
Oct 09, 2018 49.00 49.00 48.10 48.10 489 -1.40(-2.83%)
Oct 02, 2018 49.50 49.50 49.50 0 -0.70(-1.39%)
Oct 01, 2018 50.20 50.20 50.20 5 +0.00(+0.00%)
Sep 26, 2018 50.20 50.20 50.20 0 -1.78(-3.43%)
Sep 25, 2018 51.98 51.98 51.98 51.98 100 +3.83(+7.94%)
Sep 24, 2018 48.16 48.16 48.16 25 +0.00(+0.00%)
Sep 21, 2018 48.16 48.16 48.16 10 +0.00(+0.00%)
Sep 19, 2018 48.16 48.16 48.16 0 +1.66(+3.57%)
Sep 18, 2018 46.50 46.50 46.50 46.50 3,140 -0.58(-1.22%)
Sep 17, 2018 47.00 47.08 47.00 47.08 969 +0.43(+0.91%)
Sep 13, 2018 46.65 46.65 46.65 0 +1.39(+3.07%)
Sep 12, 2018 45.26 45.26 45.26 50 +0.00(+0.00%)
Sep 10, 2018 45.26 45.26 45.26 0 +0.00(+0.00%)
Sep 06, 2018 45.26 45.26 45.26 0 -3.12(-6.45%)
Aug 30, 2018 48.38 48.38 48.38 0 +0.00(+0.00%)
Aug 29, 2018 48.38 48.38 48.38 524 +0.00(+0.00%)
Aug 27, 2018 48.38 48.38 48.38 0 +0.00(+0.00%)
Aug 14, 2018 48.38 48.38 48.38 0 -3.77(-7.23%)
Aug 08, 2018 52.15 52.15 52.15 0 +0.00(+0.00%)
Aug 02, 2018 52.15 52.15 52.15 0 -1.60(-2.98%)
Jul 27, 2018 53.75 53.75 53.75 0 -1.70(-3.07%)
Jul 25, 2018 55.45 55.45 55.45 0 +0.46(+0.84%)
Jul 24, 2018 55.25 55.25 54.99 54.99 300 +2.13(+4.03%)
Jul 18, 2018 52.86 52.86 52.86 0 -2.84(-5.10%)
Jul 09, 2018 55.70 55.70 55.70 0 +3.35(+6.40%)
Jul 05, 2018 52.35 52.35 52.35 0 -2.35(-4.30%)
Jun 29, 2018 54.70 54.70 54.70 0 +0.85(+1.58%)
Jun 28, 2018 54.05 54.05 53.85 53.85 238 +0.35(+0.65%)
Jun 21, 2018 53.50 53.50 53.50 19 -1.45(-2.64%)
Jun 18, 2018 54.95 54.95 54.95 0 -0.45(-0.81%)
Jun 15, 2018 55.44 55.44 55.40 55.40 2,033 -2.45(-4.24%)
Jun 14, 2018 57.85 57.85 57.85 57.85 485 -1.15(-1.95%)
Jun 11, 2018 59.00 59.00 59.00 0 -0.15(-0.25%)
Jun 07, 2018 59.15 59.15 59.15 0 -0.85(-1.42%)
Jun 06, 2018 59.00 60.00 59.00 60.00 6,695 +2.90(+5.08%)
Jun 05, 2018 56.95 57.98 56.95 57.10 5,169 +0.85(+1.51%)
Jun 01, 2018 56.25 56.25 56.25 0 +0.40(+0.72%)
May 31, 2018 55.85 56.05 55.85 55.85 1,836 -1.70(-2.95%)
May 24, 2018 57.55 57.55 57.55 0 -1.47(-2.49%)
May 22, 2018 59.02 59.02 59.02 0 +1.21(+2.10%)
May 21, 2018 57.80 57.80 57.80 57.80 196 -0.50(-0.86%)
May 18, 2018 57.30 58.31 57.30 58.31 5,376 +0.31(+0.53%)
May 16, 2018 58.00 58.00 58.00 0 +1.00(+1.75%)
May 11, 2018 57.00 57.00 57.00 5,000 +1.00(+1.79%)
May 10, 2018 56.00 56.00 56.00 56.00 7,000 +1.00(+1.82%)
May 04, 2018 55.00 55.00 55.00 14 +2.23(+4.23%)
Apr 30, 2018 52.77 52.77 52.77 5,321 -2.38(-4.32%)
Apr 27, 2018 55.15 55.15 55.15 55.15 201 -0.55(-0.99%)
Apr 26, 2018 54.25 55.70 54.25 55.70 641 +1.58(+2.92%)
Apr 25, 2018 54.12 54.12 54.12 54.12 1,008 -2.13(-3.79%)
Apr 18, 2018 56.25 56.25 56.25 43 +2.35(+4.36%)
Apr 17, 2018 53.90 53.90 53.90 53.90 3,374 +0.30(+0.55%)
Apr 13, 2018 53.60 53.60 53.60 0 +0.35(+0.67%)
Apr 12, 2018 53.25 53.25 53.25 53.25 967 +0.60(+1.14%)
Apr 11, 2018 52.35 53.22 52.35 52.65 1,706 +0.00(+0.00%)
Apr 10, 2018 52.15 52.65 52.10 52.65 3,620 +2.60(+5.19%)
Apr 09, 2018 50.05 50.05 50.05 50.05 1,798 -1.45(-2.82%)
Apr 05, 2018 51.50 51.50 51.50 0 +2.05(+4.15%)
Apr 04, 2018 49.74 49.74 49.45 49.45 565 +0.97(+2.00%)
Apr 02, 2018 48.48 48.48 48.48 100 -0.97(-1.96%)
Mar 28, 2018 49.45 49.45 49.45 0 -1.00(-1.98%)
Mar 27, 2018 50.45 50.45 50.45 50.45 100 -1.40(-2.70%)
Mar 21, 2018 51.85 51.85 51.85 0 +0.95(+1.87%)
Mar 20, 2018 50.95 51.75 50.90 50.90 598 -1.38(-2.63%)
Mar 16, 2018 52.27 52.27 52.27 0 +0.60(+1.16%)
Mar 14, 2018 51.67 51.67 51.67 0 +0.47(+0.93%)
Mar 09, 2018 51.20 51.20 51.20 0 -1.10(-2.10%)
Mar 07, 2018 52.30 52.30 52.30 0 +1.35(+2.65%)
Mar 05, 2018 50.95 50.95 50.95 0 -0.45(-0.88%)
Mar 01, 2018 51.40 51.40 51.40 0 -3.00(-5.51%)
Feb 28, 2018 54.25 54.50 54.25 54.40 7,452 -0.80(-1.45%)
Feb 21, 2018 55.20 55.20 55.20 0 -2.87(-4.94%)
Feb 16, 2018 58.07 58.07 58.07 2,800 +0.07(+0.12%)
Feb 15, 2018 58.05 58.05 58.00 58.00 1,036 +1.55(+2.75%)
Feb 14, 2018 56.45 56.45 56.45 56.45 106 +4.90(+9.51%)
Feb 09, 2018 51.55 51.55 51.55 64 -1.57(-2.95%)
Feb 07, 2018 53.12 53.12 53.12 8 -1.23(-2.26%)
Feb 06, 2018 54.35 54.35 54.35 54.35 689 +0.05(+0.09%)
Feb 05, 2018 54.30 54.30 54.30 54.30 100 -0.05(-0.09%)
Feb 02, 2018 54.60 54.75 54.35 54.35 1,541 -1.29(-2.32%)
Feb 01, 2018 55.97 55.97 55.64 55.64 675 +0.24(+0.43%)
Jan 31, 2018 55.92 55.92 55.40 55.40 2,012 -0.84(-1.49%)
Jan 29, 2018 56.24 56.24 56.24 0 +0.54(+0.96%)
Jan 25, 2018 55.70 55.70 55.70 50 +0.50(+0.91%)
Jan 19, 2018 55.20 55.20 55.20 0 +0.00(+0.00%)
Jan 18, 2018 55.68 55.68 55.15 55.20 5,509 -1.00(-1.78%)
Jan 17, 2018 56.20 56.20 56.20 56.20 121 -0.46(-0.81%)
Jan 16, 2018 56.66 56.66 56.66 56.66 200 +0.11(+0.19%)
Jan 12, 2018 56.55 56.55 56.55 0 +0.60(+1.07%)
Jan 11, 2018 55.74 56.15 55.74 55.95 400 +1.20(+2.19%)
Jan 10, 2018 54.85 54.85 54.75 54.75 610 -0.15(-0.27%)
Jan 09, 2018 55.00 55.74 54.90 54.90 1,611 +0.75(+1.39%)
Jan 08, 2018 54.05 54.15 53.62 54.15 11,050 +1.08(+2.04%)
Jan 05, 2018 53.40 53.40 53.07 53.07 11,100 +0.05(+0.09%)
Jan 04, 2018 53.65 53.65 53.00 53.02 563 -0.71(-1.32%)
Jan 03, 2018 54.00 54.00 52.96 53.73 9,663 -0.62(-1.14%)
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.