|
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 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,861 | 128.10 | 129.15 | 127.56 | 128.57 | 00:00:00 | 2005-04-07 | 1,721 | 129.14 | 130.59 | 128.82 | 129.11 | 00:00:00 | 2005-04-08 | 1,819 | 130.34 | 130.62 | 129.46 | 130.20 | 00:00:00 | 2005-04-11 | 1,152 | 130.26 | 130.59 | 129.75 | 130.17 | 00:00:00 | 2005-04-12 | 1,831 | 130.58 | 130.90 | 128.96 | 130.75 | 00:00:00 | 2005-04-13 | 3,138 | 128.02 | 128.45 | 127.03 | 127.33 | 00:00:00 | 2005-04-14 | 3,525 | 127.06 | 127.41 | 123.50 | 123.67 | 00:00:00 | 2005-04-15 | 4,086 | 124.78 | 125.46 | 120.66 | 121.01 | 00:00:00 | 2005-04-18 | 2,554 | 122.97 | 124.19 | 122.26 | 123.60 | 00:00:00 | 2005-04-19 | 1,799 | 126.00 | 127.14 | 125.66 | 127.11 | 00:00:00 | 2005-04-20 | 1,615 | 127.43 | 127.55 | 125.59 | 125.98 | 00:00:00 | 2005-04-21 | 1,616 | 126.31 | 127.20 | 125.15 | 126.95 | 00:00:00 | 2005-04-22 | 1,905 | 127.19 | 128.25 | 126.35 | 127.15 | 00:00:00 | 2005-04-25 | 1,471 | 127.40 | 128.74 | 126.58 | 128.43 | 00:00:00 | 2005-04-26 | 1,767 | 124.91 | 125.47 | 124.22 | 124.65 | 00:00:00 | 2005-04-27 | 1,973 | 122.60 | 122.82 | 121.15 | 122.40 | 00:00:00 | 2005-04-28 | 3,066 | 118.19 | 119.68 | 117.90 | 118.50 | 00:00:00 | 2005-04-29 | 1,638 | 120.65 | 121.33 | 119.98 | 120.60 | 00:00:00 | 2005-05-02 | 1,279 | 121.05 | 122.60 | 120.74 | 122.24 | 00:00:00 | 2005-05-03 | 1,101 | 121.30 | 121.71 | 120.49 | 120.80 | 00:00:00 | 2005-05-04 | 1,223 | 121.37 | 123.40 | 121.29 | 123.00 | 00:00:00 | 2005-05-05 | 901 | 124.85 | 125.54 | 123.51 | 124.70 | 00:00:00 | 2005-05-06 | 776 | 125.31 | 126.48 | 125.23 | 126.00 | 00:00:00 | 2005-05-09 | 1,269 | 126.53 | 127.05 | 126.10 | 126.76 | 00:00:00 | 2005-05-10 | 1,344 | 124.40 | 124.44 | 123.01 | 123.03 | 00:00:00 | 2005-05-11 | 1,271 | 123.22 | 123.62 | 121.77 | 122.79 | 00:00:00 | 2005-05-12 | 1,320 | 120.21 | 120.39 | 118.55 | 118.61 | 00:00:00 | 2005-05-13 | 1,812 | 117.07 | 117.07 | 114.90 | 115.80 | 00:00:00 | 2005-05-16 | 1,492 | 117.27 | 118.45 | 117.03 | 118.45 | 00:00:00 | 2005-05-17 | 1,656 | 116.86 | 118.58 | 116.70 | 118.00 | 00:00:00 | 2005-05-18 | 2,288 | 119.26 | 121.70 | 118.89 | 121.35 | 00:00:00 | 2005-05-19 | 1,477 | 119.50 | 119.69 | 118.40 | 118.85 | 00:00:00 | 2005-05-20 | 935 | 117.07 | 117.12 | 116.20 | 116.37 | 00:00:00 | 2005-05-23 | 1,041 | 116.72 | 118.77 | 116.64 | 118.59 | 00:00:00 | 2005-05-24 | 891 | 119.97 | 120.09 | 118.75 | 119.05 | 00:00:00 | 2005-05-25 | 1,350 | 119.23 | 119.32 | 117.18 | 118.15 | 00:00:00 | 2005-05-26 | 1,060 | 118.90 | 119.71 | 118.66 | 119.49 | 00:00:00 | 2005-05-27 | 2,021 | 117.95 | 119.75 | 117.65 | 119.37 | 00:00:00 | 2005-05-31 | 1,239 | 119.53 | 119.86 | 118.85 | 119.02 | 00:00:00 | 2005-06-01 | 2,123 | 119.64 | 122.19 | 119.55 | 122.05 | 00:00:00 | 2005-06-02 | 1,888 | 121.12 | 121.94 | 121.00 | 121.30 | 00:00:00 | 2005-06-03 | 2,223 | 121.43 | 122.48 | 121.37 | 121.79 | 00:00:00 | 2005-06-06 | 1,175 | 122.40 | 122.40 | 120.80 | 121.00 | 00:00:00 | 2005-06-07 | 1,243 | 120.92 | 122.10 | 120.79 | 121.00 | 00:00:00 | 2005-06-08 | 1,300 | 121.29 | 121.97 | 119.44 | 119.60 | 00:00:00 | 2005-06-09 | 1,530 | 119.78 | 120.52 | 118.80 | 120.35 | 00:00:00 | 2005-06-10 | 1,114 | 120.96 | 121.22 | 120.00 | 120.90 | 00:00:00 | 2005-06-13 | 1,239 | 118.76 | 120.23 | 118.40 | 119.95 | 00:00:00 | 2005-06-14 | 727 | 119.39 | 120.69 | 119.39 | 120.69 | 00:00:00 | 2005-06-15 | 1,505 | 122.75 | 123.99 | 122.39 | 123.99 | 00:00:00 | 2005-06-16 | 1,450 | 126.65 | 127.89 | 126.51 | 127.02 | 00:00:00 | 2005-06-17 | 1,388 | 129.31 | 129.85 | 128.34 | 128.60 | 00:00:00 | 2005-06-20 | 1,333 | 128.80 | 128.82 | 127.50 | 128.45 | 00:00:00 | 2005-06-21 | 892 | 127.06 | 127.51 | 126.57 | 127.25 | 00:00:00 | 2005-06-22 | 971 | 125.46 | 126.08 | 125.28 | 125.95 | 00:00:00 | 2005-06-23 | 1,320 | 125.00 | 125.50 | 123.40 | 123.67 | 00:00:00 | 2005-06-24 | 1,688 | 122.18 | 122.65 | 121.71 | 122.00 | 00:00:00 | 2005-06-27 | 1,393 | 121.50 | 123.44 | 121.45 | 123.33 | 00:00:00 | 2005-06-28 | 1,204 | 123.80 | 124.71 | 123.73 | 124.30 | 00:00:00 | 2005-06-29 | 942 | 123.06 | 123.92 | 122.70 | 123.81 | 00:00:00 | 2005-06-30 | 1,452 | 123.00 | 123.52 | 121.72 | 121.92 | 00:00:00 | 2005-07-01 | 1,797 | 121.92 | 123.03 | 121.90 | 122.98 | 00:00:00 | 2005-07-05 | 1,251 | 123.42 | 124.42 | 122.62 | 124.42 | 00:00:00 | 2005-07-06 | 2,439 | 126.69 | 127.82 | 126.23 | 126.85 | 00:00:00 | 2005-07-07 | 1,786 | 123.00 | 125.74 | 123.00 | 125.65 | 00:00:00 | 2005-07-08 | 1,276 | 124.75 | 126.45 | 124.70 | 125.89 | 00:00:00 | 2005-07-11 | 1,702 | 125.70 | 128.12 | 125.53 | 128.01 | 00:00:00 | 2005-07-12 | 2,095 | 127.25 | 129.08 | 127.03 | 128.80 | 00:00:00 | 2005-07-13 | 2,866 | 127.50 | 128.29 | 126.58 | 128.25 | 00:00:00 | 2005-07-14 | 1,308 | 128.19 | 128.37 | 126.19 | 126.39 | 00:00:00 | 2005-07-15 | 1,010 | 124.70 | 125.80 | 124.53 | 125.18 | 00:00:00 | 2005-07-18 | 1,506 | 123.55 | 124.70 | 123.55 | 124.38 | 00:00:00 | 2005-07-19 | 2,864 | 123.04 | 125.30 | 122.75 | 125.01 | 00:00:00 | 2005-07-20 | 1,881 | 127.25 | 129.93 | 126.94 | 129.67 | 00:00:00 | 2005-07-21 | 2,389 | 131.00 | 131.66 | 130.29 | 130.68 | 00:00:00 | 2005-07-22 | 2,219 | 131.30 | 132.09 | 131.20 | 131.43 | 00:00:00 | 2005-07-25 | 3,272 | 131.70 | 132.43 | 131.13 | 131.40 | 00:00:00 | 2005-07-26 | 1,904 | 130.95 | 131.00 | 130.40 | 130.80 | 00:00:00 | 2005-07-27 | 961 | 131.48 | 132.10 | 130.58 | 131.80 | 00:00:00 | 2005-07-28 | 2,058 | 132.63 | 133.75 | 132.36 | 133.00 | 00:00:00 | 2005-07-29 | 1,099 | 134.29 | 134.53 | 132.65 | 132.65 | 00:00:00 | 2005-08-01 | 752 | 134.00 | 134.47 | 133.34 | 133.90 | 00:00:00 | 2005-08-02 | 836 | 135.50 | 137.82 | 135.30 | 135.42 | 00:00:00 | 2005-08-03 | 2,751 | 140.52 | 142.90 | 140.52 | 141.50 | 00:00:00 | 2005-08-04 | 1,757 | 141.11 | 141.80 | 139.85 | 140.13 | 00:00:00 | 2005-08-05 | 2,020 | 142.00 | 142.51 | 140.31 | 140.89 | 00:00:00 | 2005-08-08 | 1,407 | 144.75 | 144.97 | 143.50 | 143.97 | 00:00:00 | 2005-08-09 | 2,849 | 147.14 | 147.33 | 145.70 | 146.17 | 00:00:00 | 2005-08-10 | 1,905 | 145.85 | 147.66 | 145.06 | 146.22 | 00:00:00 | 2005-08-11 | 1,814 | 148.24 | 149.35 | 148.21 | 149.00 | 00:00:00 | 2005-08-12 | 2,031 | 150.33 | 151.01 | 149.09 | 150.24 | 00:00:00 | 2005-08-15 | 1,784 | 150.59 | 150.71 | 149.70 | 150.05 | 00:00:00 | 2005-08-16 | 2,588 | 147.46 | 148.04 | 146.40 | 146.41 | 00:00:00 | 2005-08-17 | 3,046 | 144.61 | 144.64 | 142.49 | 142.85 | 00:00:00 | 2005-08-18 | 2,205 | 142.71 | 143.02 | 141.00 | 141.63 | 00:00:00 | 2005-08-19 | 1,929 | 143.55 | 143.76 | 142.64 | 142.71 | 00:00:00 | 2005-08-22 | 2,454 | 146.65 | 148.90 | 146.51 | 148.62 | 00:00:00 | 2005-08-23 | 1,562 | 147.35 | 147.80 | 146.22 | 146.35 | 00:00:00 | 2005-08-24 | 4,220 | 143.01 | 143.01 | 140.68 | 142.07 | 00:00:00 | 2005-08-25 | 3,889 | 140.20 | 142.77 | 140.20 | 142.09 | 00:00:00 | 2005-08-26 | 1,754 | 142.09 | 142.13 | 140.55 | 141.50 | 00:00:00 | 2005-08-29 | 1,578 | 141.00 | 142.45 | 139.30 | 142.37 | 00:00:00 | 2005-08-30 | 1,990 | 140.21 | 140.52 | 139.38 | 140.25 | 00:00:00 | 2005-08-31 | 1,862 | 140.42 | 143.15 | 140.11 | 143.15 | 00:00:00 | 2005-09-01 | 1,392 | 146.06 | 148.70 | 146.06 | 147.17 | 00:00:00 | 2005-09-02 | 878 | 146.65 | 147.75 | 146.51 | 146.88 | 00:00:00 | 2005-09-06 | 2,655 | 144.31 | 145.38 | 143.93 | 144.87 | 00:00:00 | 2005-09-07 | 2,010 | 143.87 | 145.16 | 143.60 | 143.75 | 00:00:00 | 2005-09-08 | 1,071 | 143.50 | 143.97 | 142.32 | 143.33 | 00:00:00 | 2005-09-09 | 1,242 | 143.45 | 145.82 | 143.45 | 145.32 | 00:00:00 | 2005-09-12 | 1,339 | 144.25 | 145.99 | 144.04 | 144.86 | 00:00:00 | 2005-09-13 | 1,518 | 144.51 | 145.12 | 143.66 | 144.00 | 00:00:00 | 2005-09-14 | 1,856 | 145.94 | 147.64 | 145.89 | 147.28 | 00:00:00 | 2005-09-15 | 4,515 | 149.50 | 151.25 | 149.04 | 151.21 | 00:00:00 | 2005-09-16 | 3,843 | 155.49 | 155.91 | 154.92 | 155.87 | 00:00:00 | 2005-09-19 | 3,528 | 156.20 | 157.90 | 154.51 | 154.75 | 00:00:00 | 2005-09-20 | 2,948 | 157.89 | 158.08 | 153.72 | 153.72 | 00:00:00 | 2005-09-21 | 2,297 | 155.03 | 157.60 | 154.51 | 156.85 | 00:00:00 | 2005-09-22 | 4,245 | 156.80 | 157.57 | 155.09 | 156.50 | 00:00:00 | 2005-09-23 | 2,396 | 155.91 | 157.06 | 154.03 | 156.65 | 00:00:00 | 2005-09-26 | 3,010 | 159.50 | 163.53 | 158.94 | 162.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|