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 (%)
May 31, 2013 43.07 43.07 43.07 43.07 0 -0.24(-0.55%)
May 28, 2013 43.31 43.31 43.31 0 -0.59(-1.34%)
May 23, 2013 43.90 43.90 43.90 0 -1.55(-3.41%)
May 22, 2013 45.46 45.46 45.45 45.45 200 +0.17(+0.38%)
May 21, 2013 45.45 45.45 45.28 45.28 626 +1.53(+3.50%)
May 17, 2013 43.75 43.75 43.75 0 -0.35(-0.79%)
May 15, 2013 44.10 44.10 44.10 0 -2.02(-4.38%)
May 13, 2013 46.12 46.12 46.12 46.12 276 -0.13(-0.28%)
May 10, 2013 46.25 46.25 46.25 46.25 100 -1.45(-3.04%)
May 09, 2013 47.70 47.70 47.70 47.70 100 -0.61(-1.26%)
May 08, 2013 47.99 48.31 47.99 48.31 777 +1.29(+2.73%)
May 06, 2013 47.02 47.02 47.02 0 +1.98(+4.38%)
May 02, 2013 45.05 45.05 45.05 0 +0.15(+0.33%)
May 01, 2013 45.40 45.40 44.90 44.90 5,006 +0.80(+1.81%)
Apr 23, 2013 44.10 44.10 44.10 0 -0.20(-0.45%)
Apr 22, 2013 44.15 44.30 44.15 44.30 497 -0.20(-0.45%)
Apr 19, 2013 44.50 44.50 44.50 44.50 3,000 +0.50(+1.14%)
Apr 18, 2013 43.75 44.00 43.75 44.00 488 +0.69(+1.59%)
Apr 17, 2013 43.31 43.31 43.31 43.31 1,472 -1.24(-2.78%)
Apr 15, 2013 44.55 44.55 44.55 0 -4.35(-8.90%)
Apr 09, 2013 48.90 48.90 48.90 0 +3.65(+8.07%)
Apr 05, 2013 45.25 45.25 45.25 0 -0.42(-0.92%)
Apr 04, 2013 45.67 45.67 45.67 45.67 300 -0.08(-0.17%)
Apr 03, 2013 45.75 45.75 45.75 45.75 2,000 -0.70(-1.51%)
Apr 02, 2013 46.45 46.45 46.45 46.45 100 -0.12(-0.26%)
Apr 01, 2013 46.65 46.65 46.57 46.57 200 +0.07(+0.15%)
Mar 28, 2013 46.50 46.50 46.50 46.50 448 -0.60(-1.27%)
Mar 22, 2013 47.10 47.10 47.10 0 +0.75(+1.62%)
Mar 19, 2013 46.35 46.35 46.35 0 -3.05(-6.17%)
Mar 18, 2013 49.40 49.40 49.40 49.40 120 -0.25(-0.50%)
Mar 14, 2013 49.65 49.65 49.65 0 -1.20(-2.36%)
Mar 08, 2013 50.85 50.85 50.85 50.85 0 +0.15(+0.30%)
Mar 06, 2013 50.70 50.70 50.70 0 +0.90(+1.81%)
Mar 04, 2013 49.80 49.80 49.80 49.80 0 -3.10(-5.86%)
Feb 26, 2013 52.90 52.90 52.90 25,000 -0.10(-0.19%)
Feb 25, 2013 53.49 53.49 53.00 53.00 10,200 +0.05(+0.09%)
Feb 22, 2013 52.95 52.95 52.95 52.95 220 -2.61(-4.70%)
Feb 20, 2013 55.56 55.56 55.56 55.56 0 -2.34(-4.04%)
Feb 15, 2013 57.90 57.90 57.90 25,000 +0.07(+0.12%)
Feb 14, 2013 57.82 57.84 57.82 57.83 145,724 -0.42(-0.72%)
Feb 13, 2013 58.25 58.25 58.25 58.25 400 +1.70(+3.01%)
Feb 05, 2013 56.55 56.55 56.55 0 +0.90(+1.62%)
Jan 29, 2013 55.65 55.65 55.65 0 +0.50(+0.91%)
Jan 25, 2013 55.15 55.15 55.15 0 -1.05(-1.87%)
Jan 24, 2013 56.20 56.20 56.20 56.20 1,300 +1.00(+1.81%)
Jan 23, 2013 55.25 55.25 55.20 55.20 267 +0.10(+0.18%)
Jan 17, 2013 55.10 55.10 55.10 35,000 -0.05(-0.09%)
Jan 16, 2013 55.15 55.15 55.15 55.15 100 -0.45(-0.81%)
Jan 14, 2013 55.60 55.60 55.60 55.60 0 -1.59(-2.79%)
Jan 10, 2013 57.19 57.19 57.19 0 +0.09(+0.16%)
Jan 08, 2013 57.10 57.10 57.10 0 -0.85(-1.46%)
Jan 07, 2013 57.10 57.95 57.10 57.95 634 -2.50(-4.14%)
Jan 02, 2013 60.45 60.45 60.45 60.45 0 +3.20(+5.59%)
Dec 31, 2012 56.85 57.25 56.85 57.25 1,512 +0.15(+0.26%)
Dec 28, 2012 57.10 57.10 57.10 57.10 197 +0.50(+0.88%)
Dec 26, 2012 56.60 56.60 56.60 56.60 0 -0.48(-0.84%)
Dec 20, 2012 57.08 57.08 57.08 0 -0.27(-0.47%)
Dec 19, 2012 57.35 57.35 57.35 57.35 100 -0.70(-1.21%)
Dec 18, 2012 57.35 58.05 57.35 58.05 1,260 +2.05(+3.66%)
Dec 17, 2012 56.26 56.26 56.00 56.00 8,311 +2.49(+4.66%)
Dec 13, 2012 53.51 53.51 53.51 0 +0.36(+0.67%)
Dec 12, 2012 53.15 53.15 53.15 53.15 100,170 +46.52(+701.66%)
Dec 12, 2012 6.570 6.630 6.570 6.630 32,050 -46.92(-87.62%)
Dec 11, 2012 53.55 53.55 53.55 53.55 394 +46.99(+716.31%)
Dec 11, 2012 6.540 6.560 6.540 6.560 2,760 -46.19(-87.56%)
Dec 10, 2012 52.65 52.75 52.65 52.75 263 +46.26(+712.79%)
Dec 10, 2012 6.490 6.490 6.490 6.490 900 -45.36(-87.48%)
Dec 06, 2012 51.85 51.85 51.85 51.85 0 -0.50(-0.96%)
Dec 05, 2012 52.35 52.35 52.35 52.35 192 +3.02(+6.13%)
Nov 29, 2012 49.33 49.33 49.33 0 +2.63(+5.63%)
Nov 28, 2012 46.70 46.70 46.70 46.70 181 -1.20(-2.51%)
Nov 26, 2012 47.90 47.90 47.90 0 +0.20(+0.42%)
Nov 14, 2012 47.70 47.70 47.70 0 -1.25(-2.55%)
Nov 13, 2012 48.95 48.95 48.95 48.95 163 -0.05(-0.10%)
Nov 12, 2012 49.15 49.15 48.90 49.00 1,447 -0.11(-0.22%)
Nov 08, 2012 49.11 49.11 49.11 49.11 0 -1.14(-2.27%)
Nov 07, 2012 50.25 50.25 50.25 50.25 100 -2.40(-4.56%)
Oct 18, 2012 52.65 52.65 52.65 0 +1.45(+2.83%)
Oct 17, 2012 51.00 51.20 51.00 51.20 202 +2.55(+5.24%)
Oct 12, 2012 48.65 48.65 48.65 0 -0.30(-0.61%)
Oct 11, 2012 48.95 48.95 48.95 48.95 640 +1.75(+3.71%)
Oct 01, 2012 47.20 47.20 47.20 0 +0.01(+0.02%)
Sep 28, 2012 47.19 47.19 47.19 47.19 280 +1.44(+3.15%)
Sep 26, 2012 45.75 45.75 45.75 0 -1.60(-3.38%)
Sep 25, 2012 47.72 47.72 47.35 47.35 508 -0.65(-1.35%)
Sep 24, 2012 48.00 48.00 48.00 48.00 283 -1.60(-3.23%)
Sep 21, 2012 49.55 49.60 49.55 49.60 500 -2.65(-5.07%)
Sep 18, 2012 52.25 52.25 52.25 0 -1.15(-2.15%)
Sep 14, 2012 53.40 53.40 53.40 0 +3.95(+7.99%)
Sep 12, 2012 49.45 49.45 49.45 0 +0.40(+0.82%)
Sep 11, 2012 49.05 49.05 49.05 49.05 354 +0.10(+0.20%)
Sep 10, 2012 48.95 48.95 48.95 48.95 200 +5.95(+13.84%)
Sep 04, 2012 43.00 43.00 43.00 0 -0.70(-1.60%)
Aug 31, 2012 43.70 43.70 43.70 43.70 1,502 -3.10(-6.62%)
Aug 23, 2012 46.80 46.80 46.80 0 -0.59(-1.24%)
Aug 22, 2012 47.39 47.39 47.39 47.39 9,916 -1.01(-2.09%)
Aug 21, 2012 48.40 48.40 48.40 48.40 200 +0.73(+1.53%)
Aug 20, 2012 47.67 47.67 47.67 47.67 644 -2.48(-4.95%)
Aug 13, 2012 50.15 50.15 50.15 1,491 -0.50(-0.99%)
Aug 11, 2012 50.00 50.65 50.00 50.65 1,200 +0.00(+0.00%)
Aug 10, 2012 50.00 50.65 50.00 50.65 1,200 +0.90(+1.81%)
Aug 09, 2012 49.75 49.75 49.75 49.75 933 -0.35(-0.70%)
Aug 08, 2012 50.10 50.10 50.10 50.10 1,379 +3.70(+7.97%)
Jul 31, 2012 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 30, 2012 46.10 46.10 46.10 46.10 150 +0.07(+0.15%)
Jul 27, 2012 46.03 46.03 46.03 46.03 200 -0.65(-1.39%)
Jul 19, 2012 46.68 46.68 46.68 0 +1.03(+2.26%)
Jul 18, 2012 45.65 45.65 45.65 45.65 100 -1.10(-2.35%)
Jul 14, 2012 46.75 46.75 46.75 0 +0.00(+0.00%)
Jul 13, 2012 46.25 46.75 46.25 46.75 430 -0.10(-0.21%)
Jul 10, 2012 46.85 46.85 46.85 0 -0.40(-0.85%)
Jul 06, 2012 47.25 47.25 47.25 0 +0.15(+0.32%)
Jun 29, 2012 47.10 47.10 47.10 0 +1.90(+4.20%)
Jun 28, 2012 45.20 45.20 45.20 45.20 100 -0.20(-0.44%)
Jun 26, 2012 45.40 45.40 45.40 0 +0.75(+1.68%)
Jun 25, 2012 44.65 44.65 44.65 44.65 150 -1.65(-3.56%)
Jun 22, 2012 46.35 46.35 46.30 46.30 1,300 +0.10(+0.22%)
Jun 21, 2012 46.75 46.75 46.20 46.20 3,011 -2.20(-4.55%)
Jun 19, 2012 48.40 48.40 48.40 0 +4.51(+10.29%)
Jun 14, 2012 43.89 43.89 43.89 0 -0.66(-1.49%)
Jun 13, 2012 44.55 44.55 44.55 44.55 184 +0.05(+0.11%)
Jun 12, 2012 44.35 44.50 44.35 44.50 758 -0.15(-0.34%)
Jun 11, 2012 44.10 44.65 44.10 44.65 566 -2.20(-4.70%)
Jun 07, 2012 46.85 46.85 46.85 46.85 0 +2.35(+5.28%)
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.