|
Rio Tinto Plc Com - [Ticker: RTP] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RTP quotes from 2000-01-01 to 2023-03-20 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 4,484 | 90.70 | 93.20 | 90.68 | 93.08 | 00:00:00 | 2004-04-23 | 1,695 | 92.50 | 93.48 | 91.75 | 93.35 | 00:00:00 | 2004-04-26 | 815 | 93.51 | 94.02 | 93.18 | 93.21 | 00:00:00 | 2004-04-27 | 1,423 | 93.68 | 94.34 | 93.09 | 93.48 | 00:00:00 | 2004-04-28 | 1,881 | 90.33 | 90.57 | 88.63 | 88.94 | 00:00:00 | 2004-04-29 | 3,261 | 89.26 | 90.75 | 89.03 | 89.81 | 00:00:00 | 2004-04-30 | 1,550 | 89.05 | 89.85 | 88.68 | 89.60 | 00:00:00 | 2004-05-03 | 1,343 | 89.60 | 90.81 | 88.55 | 90.81 | 00:00:00 | 2004-05-04 | 2,597 | 91.87 | 92.99 | 91.86 | 92.46 | 00:00:00 | 2004-05-05 | 1,696 | 93.05 | 93.98 | 92.41 | 93.11 | 00:00:00 | 2004-05-06 | 2,791 | 91.32 | 92.32 | 91.10 | 91.80 | 00:00:00 | 2004-05-07 | 1,739 | 90.83 | 91.34 | 89.91 | 90.15 | 00:00:00 | 2004-05-10 | 2,198 | 87.95 | 88.85 | 87.37 | 88.24 | 00:00:00 | 2004-05-11 | 2,324 | 88.82 | 89.52 | 88.14 | 89.52 | 00:00:00 | 2004-05-12 | 1,220 | 89.80 | 90.51 | 89.10 | 90.44 | 00:00:00 | 2004-05-13 | 728 | 89.48 | 90.15 | 89.15 | 89.85 | 00:00:00 | 2004-05-14 | 4,649 | 86.35 | 87.46 | 84.53 | 86.42 | 00:00:00 | 2004-05-17 | 1,768 | 86.19 | 87.85 | 85.98 | 86.85 | 00:00:00 | 2004-05-18 | 1,640 | 87.85 | 88.90 | 87.66 | 88.86 | 00:00:00 | 2004-05-19 | 1,892 | 92.20 | 93.09 | 90.60 | 90.60 | 00:00:00 | 2004-05-20 | 1,425 | 89.60 | 89.85 | 88.75 | 89.04 | 00:00:00 | 2004-05-21 | 1,614 | 92.91 | 93.48 | 92.44 | 93.09 | 00:00:00 | 2004-05-24 | 928 | 93.74 | 94.05 | 92.82 | 93.25 | 00:00:00 | 2004-05-25 | 1,955 | 92.64 | 95.70 | 92.44 | 95.60 | 00:00:00 | 2004-05-26 | 1,788 | 95.94 | 96.79 | 95.19 | 96.05 | 00:00:00 | 2004-05-27 | 940 | 97.60 | 98.02 | 97.33 | 97.74 | 00:00:00 | 2004-05-28 | 804 | 97.20 | 97.75 | 96.56 | 97.58 | 00:00:00 | 2004-06-01 | 942 | 97.78 | 98.15 | 97.27 | 97.52 | 00:00:00 | 2004-06-02 | 1,829 | 97.65 | 97.65 | 95.81 | 96.91 | 00:00:00 | 2004-06-03 | 1,113 | 95.85 | 95.99 | 94.84 | 95.01 | 00:00:00 | 2004-06-04 | 824 | 96.17 | 97.29 | 95.88 | 97.11 | 00:00:00 | 2004-06-07 | 743 | 97.88 | 99.39 | 97.76 | 99.26 | 00:00:00 | 2004-06-08 | 785 | 98.52 | 98.65 | 97.79 | 98.65 | 00:00:00 | 2004-06-09 | 2,362 | 96.36 | 96.36 | 95.16 | 95.17 | 00:00:00 | 2004-06-10 | 795 | 95.75 | 95.95 | 94.91 | 95.84 | 00:00:00 | 2004-06-14 | 1,198 | 93.48 | 93.99 | 93.31 | 93.97 | 00:00:00 | 2004-06-15 | 1,354 | 93.55 | 95.24 | 93.42 | 94.95 | 00:00:00 | 2004-06-16 | 1,077 | 94.76 | 94.76 | 93.44 | 94.08 | 00:00:00 | 2004-06-17 | 907 | 94.94 | 95.90 | 94.38 | 95.74 | 00:00:00 | 2004-06-18 | 1,029 | 96.35 | 97.21 | 96.16 | 96.99 | 00:00:00 | 2004-06-21 | 1,319 | 95.95 | 96.50 | 94.95 | 95.26 | 00:00:00 | 2004-06-22 | 1,377 | 94.52 | 95.13 | 93.71 | 94.87 | 00:00:00 | 2004-06-23 | 1,279 | 94.49 | 95.50 | 93.94 | 95.40 | 00:00:00 | 2004-06-24 | 1,351 | 97.35 | 98.39 | 97.10 | 97.88 | 00:00:00 | 2004-06-25 | 1,368 | 98.35 | 99.17 | 97.95 | 98.30 | 00:00:00 | 2004-06-28 | 1,055 | 99.60 | 99.74 | 97.50 | 97.50 | 00:00:00 | 2004-06-29 | 985 | 96.56 | 97.14 | 96.20 | 97.04 | 00:00:00 | 2004-06-30 | 739 | 97.18 | 98.05 | 96.50 | 98.05 | 00:00:00 | 2004-07-01 | 869 | 97.65 | 97.86 | 96.70 | 97.03 | 00:00:00 | 2004-07-02 | 561 | 96.92 | 98.11 | 96.86 | 97.80 | 00:00:00 | 2004-07-06 | 1,072 | 98.45 | 98.99 | 98.06 | 98.65 | 00:00:00 | 2004-07-07 | 1,590 | 99.61 | 101.30 | 99.60 | 100.64 | 00:00:00 | 2004-07-08 | 1,495 | 101.38 | 101.93 | 100.99 | 101.19 | 00:00:00 | 2004-07-09 | 1,013 | 101.32 | 102.60 | 101.32 | 102.32 | 00:00:00 | 2004-07-12 | 889 | 102.53 | 102.89 | 101.92 | 102.83 | 00:00:00 | 2004-07-13 | 736 | 103.01 | 103.13 | 102.21 | 102.77 | 00:00:00 | 2004-07-14 | 1,673 | 102.26 | 103.53 | 102.20 | 102.80 | 00:00:00 | 2004-07-15 | 2,425 | 104.02 | 104.93 | 103.46 | 103.46 | 00:00:00 | 2004-07-16 | 1,428 | 106.25 | 107.13 | 106.04 | 106.22 | 00:00:00 | 2004-07-19 | 1,226 | 105.33 | 105.33 | 103.95 | 104.72 | 00:00:00 | 2004-07-20 | 1,106 | 103.30 | 103.30 | 102.33 | 102.78 | 00:00:00 | 2004-07-21 | 1,138 | 103.45 | 103.45 | 100.95 | 100.95 | 00:00:00 | 2004-07-22 | 1,159 | 100.18 | 101.19 | 99.67 | 100.88 | 00:00:00 | 2004-07-23 | 1,218 | 98.60 | 98.60 | 97.32 | 97.32 | 00:00:00 | 2004-07-26 | 881 | 99.20 | 99.26 | 97.95 | 98.53 | 00:00:00 | 2004-07-27 | 1,836 | 98.77 | 99.73 | 98.00 | 99.49 | 00:00:00 | 2004-07-28 | 891 | 99.65 | 101.38 | 99.58 | 101.26 | 00:00:00 | 2004-07-29 | 965 | 102.06 | 103.97 | 102.06 | 103.28 | 00:00:00 | 2004-07-30 | 812 | 105.27 | 105.42 | 104.43 | 104.87 | 00:00:00 | 2004-08-02 | 629 | 103.54 | 104.40 | 103.29 | 104.40 | 00:00:00 | 2004-08-03 | 714 | 105.50 | 105.80 | 104.96 | 105.00 | 00:00:00 | 2004-08-04 | 814 | 104.10 | 105.87 | 103.92 | 105.77 | 00:00:00 | 2004-08-05 | 642 | 105.07 | 105.22 | 103.41 | 103.41 | 00:00:00 | 2004-08-06 | 1,055 | 103.44 | 103.55 | 101.84 | 102.10 | 00:00:00 | 2004-08-09 | 963 | 102.43 | 102.94 | 102.05 | 102.65 | 00:00:00 | 2004-08-10 | 1,496 | 102.43 | 103.20 | 102.19 | 102.96 | 00:00:00 | 2004-08-11 | 901 | 100.68 | 100.68 | 99.69 | 100.47 | 00:00:00 | 2004-08-12 | 782 | 99.95 | 101.15 | 99.61 | 100.48 | 00:00:00 | 2004-08-13 | 1,941 | 100.95 | 101.15 | 100.25 | 100.45 | 00:00:00 | 2004-08-16 | 3,474 | 101.56 | 102.92 | 101.23 | 102.92 | 00:00:00 | 2004-08-17 | 506 | 102.18 | 103.00 | 102.07 | 102.55 | 00:00:00 | 2004-08-18 | 785 | 100.56 | 101.99 | 100.40 | 101.70 | 00:00:00 | 2004-08-19 | 1,075 | 102.80 | 103.94 | 102.80 | 102.99 | 00:00:00 | 2004-08-20 | 1,367 | 102.62 | 104.88 | 102.41 | 104.78 | 00:00:00 | 2004-08-23 | 1,587 | 104.11 | 104.34 | 102.91 | 102.91 | 00:00:00 | 2004-08-24 | 1,056 | 101.57 | 101.73 | 100.00 | 100.65 | 00:00:00 | 2004-08-25 | 1,060 | 99.01 | 100.48 | 98.52 | 100.40 | 00:00:00 | 2004-08-26 | 684 | 100.21 | 101.25 | 100.05 | 101.25 | 00:00:00 | 2004-08-27 | 420 | 101.02 | 101.68 | 100.73 | 101.39 | 00:00:00 | 2004-08-30 | 404 | 101.39 | 101.65 | 100.40 | 100.40 | 00:00:00 | 2004-08-31 | 817 | 99.85 | 101.58 | 99.69 | 101.58 | 00:00:00 | 2004-09-01 | 965 | 100.24 | 101.11 | 99.99 | 100.90 | 00:00:00 | 2004-09-02 | 846 | 100.66 | 101.39 | 99.98 | 101.39 | 00:00:00 | 2004-09-03 | 1,401 | 99.10 | 99.96 | 98.72 | 99.58 | 00:00:00 | 2004-09-07 | 1,545 | 98.29 | 98.50 | 97.51 | 98.36 | 00:00:00 | 2004-09-08 | 753 | 97.66 | 99.18 | 97.54 | 98.78 | 00:00:00 | 2004-09-09 | 962 | 98.09 | 98.28 | 97.13 | 98.05 | 00:00:00 | 2004-09-10 | 727 | 98.25 | 98.41 | 97.60 | 98.13 | 00:00:00 | 2004-09-13 | 864 | 99.53 | 99.70 | 99.03 | 99.36 | 00:00:00 | 2004-09-14 | 661 | 100.36 | 100.55 | 99.90 | 100.10 | 00:00:00 | 2004-09-15 | 913 | 100.75 | 100.76 | 99.88 | 100.10 | 00:00:00 | 2004-09-16 | 1,121 | 100.63 | 102.25 | 100.63 | 101.93 | 00:00:00 | 2004-09-17 | 1,393 | 104.42 | 104.65 | 104.19 | 104.61 | 00:00:00 | 2004-09-20 | 1,160 | 102.96 | 104.03 | 102.84 | 103.95 | 00:00:00 | 2004-09-21 | 1,980 | 103.71 | 105.50 | 103.65 | 105.02 | 00:00:00 | 2004-09-22 | 1,100 | 104.60 | 104.90 | 104.30 | 104.56 | 00:00:00 | 2004-09-23 | 1,312 | 103.88 | 104.42 | 103.78 | 103.86 | 00:00:00 | 2004-09-24 | 1,247 | 104.04 | 104.91 | 103.74 | 104.28 | 00:00:00 | 2004-09-27 | 837 | 103.37 | 103.85 | 103.01 | 103.69 | 00:00:00 | 2004-09-28 | 2,223 | 107.15 | 108.25 | 106.31 | 108.15 | 00:00:00 | 2004-09-29 | 1,849 | 108.04 | 108.74 | 107.85 | 108.21 | 00:00:00 | 2004-09-30 | 1,128 | 108.17 | 108.66 | 107.68 | 108.65 | 00:00:00 | 2004-10-01 | 1,333 | 109.98 | 110.59 | 109.50 | 110.18 | 00:00:00 | 2004-10-04 | 2,094 | 107.90 | 108.50 | 107.51 | 108.31 | 00:00:00 | 2004-10-05 | 2,605 | 108.56 | 110.05 | 108.35 | 109.20 | 00:00:00 | 2004-10-06 | 1,441 | 109.53 | 112.16 | 109.53 | 111.68 | 00:00:00 | 2004-10-07 | 1,361 | 112.43 | 112.53 | 111.04 | 111.18 | 00:00:00 | 2004-10-08 | 1,285 | 111.63 | 112.32 | 110.46 | 110.62 | 00:00:00 | 2004-10-11 | 1,867 | 111.95 | 112.00 | 110.04 | 110.60 | 00:00:00 | 2004-10-12 | 912 | 107.90 | 108.25 | 107.55 | 108.20 | 00:00:00 | 2004-10-13 | 2,577 | 105.43 | 105.43 | 103.79 | 104.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|