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 (%)
May 31, 2006 51.40 51.40 51.40 51.40 12,227 +0.00(+0.00%)
May 30, 2006 51.40 51.40 51.40 51.40 0 +0.00(+0.00%)
May 26, 2006 51.40 51.40 51.40 51.40 0 +0.00(+0.00%)
May 25, 2006 51.40 51.40 51.40 51.40 2,940 +0.00(+0.00%)
May 24, 2006 51.40 51.40 51.40 51.40 18,678 +0.00(+0.00%)
May 23, 2006 51.40 51.40 51.40 51.40 12,770 +0.00(+0.00%)
May 22, 2006 51.40 51.40 51.40 51.40 0 +0.00(+0.00%)
May 19, 2006 51.40 51.65 51.40 51.40 26,954 -10.00(-16.29%)
May 18, 2006 61.40 61.40 61.40 61.40 30,000 +0.00(+0.00%)
May 17, 2006 61.40 61.40 61.40 61.40 69,551 +0.00(+0.00%)
May 16, 2006 61.40 61.40 61.40 61.40 8,000 +0.00(+0.00%)
May 15, 2006 61.40 61.40 61.40 61.40 102,504 +0.00(+0.00%)
May 12, 2006 61.40 61.40 61.40 61.40 10,000 +0.00(+0.00%)
May 11, 2006 61.40 61.40 61.40 61.40 5,000 +0.00(+0.00%)
May 10, 2006 61.40 61.40 61.40 61.40 870 +0.90(+1.49%)
May 09, 2006 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
May 08, 2006 60.50 60.50 60.50 60.50 55,000 +0.00(+0.00%)
May 05, 2006 60.50 60.50 60.50 60.50 55,002 +6.40(+11.83%)
May 04, 2006 54.10 54.10 54.10 54.10 4,857 +0.00(+0.00%)
May 03, 2006 54.10 54.10 54.10 54.10 5,000 +0.00(+0.00%)
May 02, 2006 54.10 54.10 54.10 54.10 16,000 +0.00(+0.00%)
May 01, 2006 54.10 54.10 54.10 54.10 0 +0.00(+0.00%)
Apr 28, 2006 54.10 54.10 54.10 54.10 0 +0.00(+0.00%)
Apr 27, 2006 54.10 54.10 54.10 54.10 225 -1.50(-2.70%)
Apr 26, 2006 55.60 55.60 55.60 55.60 0 -0.35(-0.63%)
Apr 25, 2006 55.95 55.60 55.60 55.95 150 +0.00(+0.00%)
Apr 24, 2006 55.95 55.95 55.95 55.95 0 +0.00(+0.00%)
Apr 21, 2006 54.20 56.00 55.85 55.95 935 +1.75(+3.23%)
Apr 20, 2006 54.20 54.20 54.20 54.20 67,529 +0.00(+0.00%)
Apr 19, 2006 54.20 54.20 54.20 54.20 50,000 +0.00(+0.00%)
Apr 18, 2006 54.20 54.20 54.20 54.20 5,370 +0.00(+0.00%)
Apr 17, 2006 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
Apr 13, 2006 54.20 54.20 54.20 54.20 600 +0.00(+0.00%)
Apr 12, 2006 54.20 54.20 54.20 54.20 100 +0.00(+0.00%)
Apr 11, 2006 54.20 55.75 54.20 54.20 450 +0.20(+0.37%)
Apr 10, 2006 54.00 54.00 54.00 54.00 100,190 +0.75(+1.41%)
Apr 07, 2006 53.25 53.25 53.25 53.25 30,981 +0.00(+0.00%)
Apr 06, 2006 53.25 53.25 53.25 53.25 20,000 +0.00(+0.00%)
Apr 05, 2006 53.25 53.25 53.25 53.25 106,675 +0.00(+0.00%)
Apr 04, 2006 53.25 53.25 53.25 53.25 75,100 +4.25(+8.67%)
Apr 03, 2006 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 31, 2006 49.00 49.00 49.00 49.00 181,148 +0.00(+0.00%)
Mar 30, 2006 49.00 49.00 49.00 49.00 130,138 +0.00(+0.00%)
Mar 29, 2006 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 28, 2006 47.10 49.75 49.00 49.00 340 +1.90(+4.03%)
Mar 27, 2006 47.10 47.10 47.10 47.10 0 +0.00(+0.00%)
Mar 24, 2006 47.10 47.10 47.10 47.10 0 +0.00(+0.00%)
Mar 21, 2006 47.10 47.10 47.10 47.10 164 -1.15(-2.38%)
Mar 20, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 17, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 16, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 15, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 14, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 13, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 10, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 09, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 08, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 07, 2006 48.25 48.25 48.25 48.25 49,970 +0.00(+0.00%)
Mar 06, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Mar 03, 2006 48.25 48.25 48.00 48.25 1,250 +1.00(+2.12%)
Mar 02, 2006 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Mar 01, 2006 47.25 47.25 47.25 47.25 388 -1.95(-3.96%)
Feb 28, 2006 49.20 49.20 49.20 49.20 0 +0.00(+0.00%)
Feb 27, 2006 49.20 49.20 49.20 49.20 0 +0.00(+0.00%)
Feb 24, 2006 49.20 49.20 49.20 49.20 0 +0.00(+0.00%)
Feb 23, 2006 49.20 49.20 49.20 49.20 100 -2.30(-4.47%)
Feb 22, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 21, 2006 51.50 51.50 51.50 51.50 200 +4.05(+8.54%)
Feb 17, 2006 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Feb 16, 2006 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Feb 15, 2006 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Feb 14, 2006 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Feb 13, 2006 47.45 47.45 47.45 47.45 10,554 -0.53(-1.10%)
Feb 10, 2006 47.98 47.98 47.98 47.98 1,000 -2.27(-4.52%)
Feb 09, 2006 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Feb 08, 2006 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Feb 07, 2006 50.25 50.25 50.25 50.25 51,943 +0.00(+0.00%)
Feb 06, 2006 50.25 50.25 50.25 50.25 497 +0.00(+0.00%)
Feb 03, 2006 50.25 50.39 50.25 50.25 413,960 -2.15(-4.10%)
Feb 02, 2006 52.40 52.40 52.40 52.40 0 +0.00(+0.00%)
Feb 01, 2006 52.40 52.40 52.40 52.40 190 -0.10(-0.19%)
Jan 31, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Jan 30, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Jan 27, 2006 52.50 52.50 52.50 52.50 190 -0.25(-0.47%)
Jan 26, 2006 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Jan 25, 2006 52.75 52.75 52.75 52.75 200 +2.00(+3.94%)
Jan 24, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 23, 2006 50.75 50.75 50.75 50.75 314 +0.00(+0.00%)
Jan 20, 2006 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Jan 19, 2006 50.75 50.75 50.75 50.75 175 +2.25(+4.64%)
Jan 18, 2006 48.50 49.25 48.50 48.50 1,131 -0.75(-1.52%)
Jan 17, 2006 49.25 49.30 49.25 49.25 776 +1.35(+2.82%)
Jan 13, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 12, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 11, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 10, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 09, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 06, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 05, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 04, 2006 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Jan 03, 2006 47.90 47.90 47.25 47.90 600 +2.65(+5.86%)
Dec 30, 2005 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Dec 29, 2005 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Dec 28, 2005 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Dec 23, 2005 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Dec 22, 2005 44.50 45.25 45.25 45.25 350 +0.75(+1.69%)
Dec 21, 2005 44.50 44.50 44.50 44.50 3,000 +0.00(+0.00%)
Dec 20, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 19, 2005 44.50 44.50 44.50 44.50 313 +0.90(+2.06%)
Dec 16, 2005 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Dec 15, 2005 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Dec 14, 2005 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Dec 13, 2005 43.60 43.60 43.55 43.60 9,440 -0.40(-0.91%)
Dec 12, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Dec 09, 2005 44.00 44.00 44.00 44.00 276 +0.58(+1.34%)
Dec 08, 2005 43.42 43.42 43.42 43.42 0 +0.00(+0.00%)
Dec 07, 2005 43.42 43.42 43.42 43.42 0 +0.00(+0.00%)
Dec 06, 2005 43.42 43.42 43.42 43.42 8,180 +3.42(+8.55%)
Dec 05, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 02, 2005 40.00 40.00 40.00 7,000 +0.00(+0.00%)
Dec 01, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 30, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 29, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 28, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 25, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 23, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 22, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 21, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 18, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 17, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 16, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 15, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Nov 14, 2005 40.00 40.00 40.00 40.00 300 +1.35(+3.49%)
Nov 11, 2005 38.65 38.65 38.65 28,989 +0.00(+0.00%)
Nov 10, 2005 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Nov 09, 2005 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Nov 08, 2005 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Nov 07, 2005 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Nov 04, 2005 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Nov 03, 2005 38.65 38.65 38.65 9,194 +0.00(+0.00%)
Nov 02, 2005 38.65 38.65 38.65 38.65 3,162 +1.72(+4.67%)
Nov 01, 2005 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Oct 31, 2005 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Oct 28, 2005 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Oct 27, 2005 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Oct 26, 2005 36.93 36.93 36.93 18,000 +0.00(+0.00%)
Oct 25, 2005 36.93 36.93 36.93 1,185 +0.00(+0.00%)
Oct 24, 2005 36.93 36.93 36.93 4,256 +0.00(+0.00%)
Oct 21, 2005 36.93 37.07 36.93 36.93 23,000 -0.57(-1.53%)
Oct 20, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 19, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 18, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 17, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 14, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 13, 2005 39.67 37.50 37.50 37.50 300 -2.17(-5.47%)
Oct 12, 2005 39.67 39.67 39.63 39.67 39,959 +0.17(+0.43%)
Oct 11, 2005 39.50 39.75 39.50 39.50 300 -1.00(-2.47%)
Oct 10, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 07, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 06, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 05, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 04, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 03, 2005 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 30, 2005 40.50 40.50 40.50 1,209 -1.25(-2.99%)
Sep 29, 2005 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Sep 28, 2005 41.75 41.75 41.75 41.75 300 +1.75(+4.38%)
Sep 27, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 26, 2005 40.00 40.00 40.00 40.00 367 +0.75(+1.91%)
Sep 23, 2005 39.25 39.25 39.25 39.25 500 +0.10(+0.26%)
Sep 22, 2005 39.15 39.20 39.15 39.15 16,200 -0.10(-0.25%)
Sep 21, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Sep 20, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Sep 19, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Sep 16, 2005 39.25 39.25 38.50 39.25 2,209 +2.67(+7.31%)
Sep 15, 2005 36.58 36.58 36.58 36.58 0 +0.00(+0.00%)
Sep 14, 2005 36.58 36.58 36.58 36.58 4,000 +1.00(+2.82%)
Sep 13, 2005 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Sep 12, 2005 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Sep 09, 2005 35.57 35.57 35.57 35.57 6,000 -0.16(-0.44%)
Sep 08, 2005 35.73 35.78 35.69 35.73 23,806 +0.32(+0.92%)
Sep 07, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Sep 06, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Sep 02, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Sep 01, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Aug 31, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Aug 30, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Aug 29, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Aug 26, 2005 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Aug 25, 2005 35.40 35.46 35.40 35.40 12,000 -1.20(-3.27%)
Aug 24, 2005 36.60 36.60 36.60 36.60 0 +0.00(+0.00%)
Aug 23, 2005 36.60 36.60 36.60 36.60 715 +1.53(+4.37%)
Aug 12, 2005 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Aug 11, 2005 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Aug 10, 2005 35.07 35.07 35.07 35.07 143 +0.00(+0.00%)
Aug 09, 2005 35.07 35.07 35.07 35.07 143 +0.00(+0.00%)
Aug 08, 2005 35.07 35.07 35.07 35.07 143 +0.00(+0.00%)
Aug 05, 2005 35.07 35.07 35.07 35.07 143 +1.19(+3.51%)
Aug 04, 2005 33.88 33.88 33.88 33.88 25,000 +0.00(+0.00%)
Aug 03, 2005 33.88 33.88 33.88 33.88 25,000 +0.00(+0.00%)
Aug 02, 2005 33.88 33.88 33.88 33.88 25,000 +1.45(+4.47%)
Aug 01, 2005 32.43 32.64 32.43 32.43 3,429 +0.00(+0.00%)
Jul 29, 2005 32.43 32.64 32.43 32.43 3,429 +0.00(+0.00%)
Jul 28, 2005 32.43 32.64 32.43 32.43 3,429 +0.00(+0.00%)
Jul 27, 2005 32.43 32.64 32.43 32.43 3,429 +1.23(+3.94%)
Jul 26, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 25, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 22, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 21, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 20, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 19, 2005 31.20 31.20 31.12 31.20 10,101 +0.00(+0.00%)
Jul 18, 2005 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jul 15, 2005 31.20 31.20 31.12 31.20 10,101 -0.58(-1.84%)
Jul 14, 2005 31.78 31.91 31.78 31.78 4,000 +0.39(+1.25%)
Jul 13, 2005 31.39 31.39 31.25 31.39 4,901 +0.00(+0.00%)
Jul 12, 2005 31.39 31.39 31.25 31.39 4,901 +1.09(+3.60%)
Jul 11, 2005 30.30 30.30 30.30 30.30 5,000 +0.00(+0.00%)
Jul 08, 2005 30.30 30.30 30.30 30.30 5,000 +0.00(+0.00%)
Jul 07, 2005 30.30 30.30 30.30 30.30 5,000 +0.00(+0.00%)
Jul 06, 2005 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Jul 05, 2005 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Jul 01, 2005 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
Jun 30, 2005 30.30 30.30 30.30 30.30 2,350 +0.00(+0.00%)
Jun 29, 2005 30.30 30.30 30.30 30.30 2,350 +0.00(+0.00%)
Jun 28, 2005 30.30 30.30 30.30 30.30 2,350 -0.10(-0.33%)
Jun 27, 2005 30.40 30.40 30.36 30.40 21,000 -0.66(-2.11%)
Jun 24, 2005 31.06 31.20 30.98 31.06 39,672 +0.00(+0.00%)
Jun 23, 2005 31.06 31.20 30.98 31.06 39,672 -1.17(-3.62%)
Jun 22, 2005 32.22 32.22 32.22 32.22 7,000 +0.00(+0.00%)
Jun 21, 2005 32.22 32.22 32.22 32.22 7,000 +0.00(+0.00%)
Jun 20, 2005 32.22 32.22 32.22 32.22 7,000 +0.60(+1.91%)
Jun 17, 2005 31.62 31.62 31.49 31.62 13,000 +1.55(+5.17%)
Jun 16, 2005 30.07 30.18 30.07 30.07 27,888 +0.00(+0.00%)
Jun 15, 2005 30.07 30.18 30.07 30.07 27,888 +0.00(+0.00%)
Jun 14, 2005 30.07 30.18 30.07 30.07 27,888 +0.00(+0.00%)
Jun 13, 2005 30.07 30.18 30.07 30.07 27,888 +0.00(+0.00%)
Jun 10, 2005 30.07 30.18 30.07 30.07 27,888 -0.09(-0.30%)
Jun 09, 2005 30.16 30.16 30.00 30.16 423 -0.04(-0.14%)
Jun 08, 2005 30.20 30.20 30.20 30.20 800 +0.00(+0.00%)
Jun 07, 2005 30.20 30.20 30.20 30.20 800 +0.00(+0.00%)
Jun 06, 2005 30.20 30.20 30.20 30.20 800 +0.20(+0.67%)
Jun 03, 2005 30.00 30.00 30.00 30.00 247 +0.00(+0.00%)
Jun 02, 2005 30.00 30.00 30.00 30.00 114 +0.37(+1.26%)
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.