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

Rio Tinto Plc (OP: RTPPF )

65.90 +0.50 (+0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
Jun 27, 2019 60.45 60.45 60.45 0 +1.70(+2.89%)
Jun 19, 2019 58.75 58.75 58.75 0 -1.95(-3.21%)
Jun 18, 2019 61.70 61.70 60.70 60.70 3,513 +1.40(+2.36%)
Jun 17, 2019 59.30 59.30 59.30 59.30 213 -0.25(-0.42%)
Jun 14, 2019 59.55 59.55 59.55 59.55 300 +0.00(+0.00%)
Jun 13, 2019 59.55 59.55 59.55 59.55 901 +2.20(+3.84%)
Jun 12, 2019 57.35 57.35 57.35 590 +0.00(+0.00%)
Jun 11, 2019 57.35 57.35 57.35 2,135 +0.00(+0.00%)
Jun 10, 2019 57.35 57.35 57.35 57.35 100 +0.35(+0.61%)
Jun 04, 2019 57.00 57.00 57.00 0 +0.00(+0.00%)
Jun 03, 2019 57.00 57.00 57.00 57.00 1,258 +0.80(+1.42%)
May 31, 2019 56.20 56.20 56.20 56.20 100 -1.60(-2.77%)
May 29, 2019 57.80 57.80 57.80 0 -1.95(-3.26%)
May 28, 2019 59.75 59.75 59.75 59.75 1,080 +0.30(+0.50%)
May 24, 2019 59.45 59.45 59.45 59.45 300 +1.11(+1.90%)
May 22, 2019 58.34 58.34 58.34 0 +0.09(+0.15%)
May 21, 2019 58.25 58.25 58.25 58.25 283 -0.70(-1.20%)
May 20, 2019 58.95 58.95 58.95 58.95 501 +0.80(+1.38%)
May 16, 2019 58.15 58.15 58.15 0 +1.00(+1.75%)
May 14, 2019 57.15 57.15 57.15 0 -0.40(-0.70%)
May 09, 2019 57.55 57.55 57.55 0 +0.03(+0.05%)
May 08, 2019 57.52 57.52 57.52 2 +0.00(+0.00%)
May 07, 2019 57.28 57.52 56.45 57.52 759 -0.98(-1.68%)
May 03, 2019 58.50 58.50 58.50 0 +0.00(+0.00%)
May 02, 2019 58.50 58.50 58.50 4 +0.00(+0.00%)
May 01, 2019 58.50 58.50 58.50 20 +0.00(+0.00%)
Apr 29, 2019 58.50 58.50 58.50 0 -0.70(-1.18%)
Apr 26, 2019 59.20 59.20 59.20 250 +0.00(+0.00%)
Apr 24, 2019 59.20 59.20 59.20 0 -0.67(-1.13%)
Apr 23, 2019 59.78 59.88 59.06 59.88 1,795 +0.73(+1.23%)
Apr 17, 2019 59.15 59.15 59.15 0 -0.65(-1.09%)
Apr 16, 2019 60.12 60.12 59.20 59.80 3,262 -1.55(-2.53%)
Apr 15, 2019 60.85 61.35 60.85 61.35 1,004 +0.05(+0.09%)
Apr 12, 2019 61.30 61.30 61.30 446 +0.00(+0.00%)
Apr 11, 2019 61.30 61.30 61.30 61.30 2,000 -0.31(-0.51%)
Apr 10, 2019 61.25 61.61 61.25 61.61 1,475 +0.35(+0.57%)
Apr 09, 2019 61.06 61.26 61.06 61.26 500 -0.24(-0.39%)
Apr 08, 2019 61.30 61.50 61.30 61.50 1,065 +1.65(+2.76%)
Apr 05, 2019 59.85 59.85 59.85 59.85 400 +0.60(+1.01%)
Apr 04, 2019 59.25 59.25 59.25 59.25 300 -0.95(-1.58%)
Apr 03, 2019 60.20 60.20 60.20 60.20 626 +1.20(+2.03%)
Apr 02, 2019 58.95 59.00 58.95 59.00 257 +1.25(+2.16%)
Mar 29, 2019 57.75 57.75 57.75 0 +1.15(+2.03%)
Mar 27, 2019 56.60 56.60 56.60 0 +0.00(+0.00%)
Mar 26, 2019 56.97 56.97 56.11 56.60 2,467 +0.50(+0.89%)
Mar 20, 2019 56.10 56.10 56.10 0 +0.00(+0.00%)
Mar 19, 2019 56.35 56.35 56.10 56.10 1,922 +1.46(+2.67%)
Mar 14, 2019 54.64 54.64 54.64 0 -0.41(-0.74%)
Mar 12, 2019 55.05 55.05 55.05 0 +1.57(+2.94%)
Mar 11, 2019 53.44 53.48 53.25 53.48 1,748 -0.32(-0.59%)
Mar 08, 2019 53.80 53.80 53.80 55 +0.00(+0.00%)
Mar 07, 2019 54.00 55.07 53.80 53.80 483 -5.54(-9.34%)
Mar 06, 2019 58.00 59.34 58.00 59.34 3,267 +1.78(+3.09%)
Mar 05, 2019 58.80 58.80 57.36 57.56 344 -0.05(-0.09%)
Mar 04, 2019 57.61 57.61 57.61 3 +0.00(+0.00%)
Mar 01, 2019 57.61 57.61 57.61 57.61 300 +0.91(+1.60%)
Feb 28, 2019 56.85 56.90 56.70 56.70 1,141 -1.30(-2.24%)
Feb 27, 2019 58.23 58.23 58.00 58.00 800 +0.85(+1.49%)
Feb 26, 2019 56.95 57.15 56.95 57.15 576 +0.50(+0.88%)
Feb 25, 2019 56.65 56.65 56.65 56.65 324 -0.55(-0.96%)
Feb 22, 2019 57.20 57.20 57.20 57.20 900 +0.70(+1.24%)
Feb 21, 2019 56.30 56.50 56.30 56.50 1,202 +1.45(+2.63%)
Feb 20, 2019 55.05 55.05 55.05 14 +0.00(+0.00%)
Feb 19, 2019 55.05 55.05 55.05 79 +0.00(+0.00%)
Feb 13, 2019 55.05 55.05 55.05 0 -0.12(-0.23%)
Feb 12, 2019 55.17 55.17 55.17 55.17 267 +0.77(+1.42%)
Feb 07, 2019 54.40 54.40 54.40 0 -1.21(-2.17%)
Feb 06, 2019 55.61 55.61 55.61 0 +0.36(+0.65%)
Feb 04, 2019 55.25 55.25 55.25 0 +1.20(+2.22%)
Jan 31, 2019 54.05 54.05 54.05 0 +0.85(+1.60%)
Jan 30, 2019 54.53 54.53 53.20 53.20 500 +0.80(+1.53%)
Jan 29, 2019 52.40 52.40 52.40 52.40 761 +1.27(+2.48%)
Jan 28, 2019 52.45 52.45 51.13 51.13 470 -0.72(-1.39%)
Jan 25, 2019 51.85 51.85 51.85 51.85 100 +3.26(+6.71%)
Jan 22, 2019 48.59 48.59 48.59 0 -2.66(-5.19%)
Jan 17, 2019 51.25 51.25 51.25 0 +0.80(+1.59%)
Jan 14, 2019 50.45 50.45 50.45 0 +1.45(+2.96%)
Jan 11, 2019 49.00 49.00 49.00 49.00 100 -1.70(-3.35%)
Jan 09, 2019 50.70 50.70 50.70 0 +0.70(+1.40%)
Jan 08, 2019 50.00 50.00 50.00 50.00 200 +2.16(+4.52%)
Jan 07, 2019 47.85 47.85 47.84 47.84 875 -1.46(-2.96%)
Jan 04, 2019 48.87 49.30 48.87 49.30 300 +1.38(+2.87%)
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%)
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.