Skip to main content

Rio Tinto Plc (OP: RTPPF )

73.50 +4.40 (+6.37%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.