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 (%)
Sep 30, 2011 44.25 45.00 44.25 45.00 370 -0.45(-0.99%)
Sep 29, 2011 46.30 46.30 45.35 45.45 1,700 -1.60(-3.40%)
Sep 28, 2011 48.00 48.00 46.90 47.05 1,608 -2.41(-4.87%)
Sep 27, 2011 49.58 49.58 49.46 49.46 600 +2.93(+6.30%)
Sep 26, 2011 46.53 46.53 46.53 46.53 200 +0.43(+0.93%)
Sep 23, 2011 46.10 46.10 46.10 46.10 200 +0.21(+0.46%)
Sep 22, 2011 46.92 46.92 45.89 45.89 400 -7.91(-14.70%)
Sep 21, 2011 53.80 53.80 53.80 53.80 100 -1.23(-2.24%)
Sep 20, 2011 55.03 55.03 55.03 55.03 200 -2.57(-4.46%)
Sep 15, 2011 57.60 57.60 57.60 0 +0.90(+1.59%)
Sep 13, 2011 56.70 56.70 56.70 56.70 0 -2.70(-4.55%)
Sep 07, 2011 59.40 59.40 59.40 59.40 0 +3.25(+5.79%)
Sep 06, 2011 56.15 56.15 56.15 56.15 153 -5.40(-8.77%)
Aug 31, 2011 61.55 61.55 61.55 0 +1.75(+2.93%)
Aug 29, 2011 59.80 59.80 59.80 0 +1.58(+2.71%)
Aug 26, 2011 58.22 58.22 58.22 58.22 200 +0.97(+1.69%)
Aug 25, 2011 57.25 57.25 57.25 57.25 200 -1.00(-1.72%)
Aug 24, 2011 58.20 58.25 57.98 58.25 600 +1.11(+1.94%)
Aug 23, 2011 56.25 57.14 55.90 57.14 400 +1.14(+2.04%)
Aug 22, 2011 56.00 56.00 56.00 56.00 100 -1.45(-2.52%)
Aug 19, 2011 56.90 57.45 56.90 57.45 600 -0.70(-1.20%)
Aug 18, 2011 58.15 61.45 58.15 58.15 200 -3.30(-5.37%)
Aug 17, 2011 61.75 61.75 61.45 61.45 3,011 +0.90(+1.49%)
Aug 16, 2011 60.65 60.65 60.55 60.55 400 -0.55(-0.90%)
Aug 15, 2011 61.25 61.25 61.10 61.10 400 +3.50(+6.08%)
Aug 11, 2011 57.60 57.60 57.60 0 +0.25(+0.44%)
Aug 10, 2011 57.20 57.35 55.74 57.35 670 -0.71(-1.22%)
Aug 09, 2011 56.89 58.06 56.89 58.06 400 +4.72(+8.85%)
Aug 08, 2011 54.85 56.15 53.34 53.34 2,620 -5.07(-8.68%)
Aug 05, 2011 62.05 62.05 58.41 58.41 1,425 -3.74(-6.02%)
Aug 04, 2011 65.45 65.45 61.90 62.15 1,500 -4.70(-7.03%)
Aug 03, 2011 66.00 66.85 66.00 66.85 900 -0.52(-0.77%)
Aug 02, 2011 67.37 67.37 67.37 67.37 200 -3.99(-5.59%)
Jul 29, 2011 71.36 71.36 71.36 0 -0.34(-0.47%)
Jul 27, 2011 71.70 71.70 71.70 0 -0.45(-0.62%)
Jul 25, 2011 72.15 72.15 72.15 0 +1.80(+2.56%)
Jul 19, 2011 70.35 70.35 70.35 0 +1.45(+2.10%)
Jul 18, 2011 69.20 69.20 68.90 68.90 300 -1.75(-2.48%)
Jul 14, 2011 70.65 70.65 70.65 0 -0.25(-0.35%)
Jul 13, 2011 71.05 71.05 70.90 70.90 1,200 +0.55(+0.78%)
Jul 12, 2011 70.30 70.35 70.35 70.35 1,354 -0.35(-0.50%)
Jul 11, 2011 70.70 70.70 70.70 70.70 138 -2.95(-4.01%)
Jul 07, 2011 73.65 73.65 73.65 0 +1.34(+1.85%)
Jul 06, 2011 72.00 72.40 72.00 72.31 88,720 -0.79(-1.08%)
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.