|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 5,513 | 199.18 | 199.81 | 196.74 | 197.23 | 00:00:00 | 2006-09-11 | 10,130 | 191.51 | 191.51 | 183.50 | 184.26 | 00:00:00 | 2006-09-12 | 8,597 | 190.83 | 191.27 | 185.11 | 187.40 | 00:00:00 | 2006-09-13 | 4,172 | 188.19 | 190.46 | 187.46 | 189.63 | 00:00:00 | 2006-09-14 | 4,030 | 191.97 | 191.97 | 187.01 | 188.28 | 00:00:00 | 2006-09-15 | 5,313 | 186.29 | 186.41 | 182.61 | 184.88 | 00:00:00 | 2006-09-18 | 5,401 | 184.03 | 189.95 | 184.03 | 187.56 | 00:00:00 | 2006-09-19 | 7,110 | 184.23 | 184.23 | 176.51 | 179.07 | 00:00:00 | 2006-09-20 | 8,174 | 183.07 | 184.32 | 180.47 | 182.44 | 00:00:00 | 2006-09-21 | 5,883 | 187.31 | 187.49 | 184.66 | 185.51 | 00:00:00 | 2006-09-22 | 5,404 | 187.44 | 187.55 | 181.20 | 181.92 | 00:00:00 | 2006-09-25 | 4,611 | 179.59 | 181.34 | 176.09 | 181.32 | 00:00:00 | 2006-09-26 | 5,798 | 182.81 | 185.77 | 182.07 | 184.34 | 00:00:00 | 2006-09-27 | 4,718 | 187.60 | 191.30 | 187.34 | 190.69 | 00:00:00 | 2006-09-28 | 4,204 | 189.63 | 191.74 | 189.34 | 191.02 | 00:00:00 | 2006-09-29 | 2,304 | 189.85 | 190.87 | 188.00 | 189.63 | 00:00:00 | 2006-10-02 | 4,032 | 191.70 | 194.40 | 190.88 | 192.18 | 00:00:00 | 2006-10-03 | 4,934 | 187.93 | 188.43 | 184.07 | 184.55 | 00:00:00 | 2006-10-04 | 8,566 | 183.32 | 185.46 | 178.70 | 182.41 | 00:00:00 | 2006-10-05 | 5,382 | 185.50 | 187.83 | 184.77 | 187.22 | 00:00:00 | 2006-10-06 | 6,044 | 185.05 | 186.50 | 182.63 | 185.58 | 00:00:00 | 2006-10-09 | 4,700 | 190.48 | 192.49 | 188.72 | 189.75 | 00:00:00 | 2006-10-10 | 7,489 | 191.05 | 192.72 | 188.93 | 192.28 | 00:00:00 | 2006-10-11 | 5,153 | 190.06 | 194.28 | 189.58 | 191.97 | 00:00:00 | 2006-10-12 | 6,135 | 196.98 | 200.08 | 195.66 | 200.03 | 00:00:00 | 2006-10-13 | 5,327 | 199.85 | 204.49 | 199.66 | 202.38 | 00:00:00 | 2006-10-16 | 5,041 | 206.69 | 208.85 | 205.42 | 207.74 | 00:00:00 | 2006-10-17 | 4,448 | 204.01 | 204.07 | 199.76 | 202.56 | 00:00:00 | 2006-10-18 | 5,144 | 206.51 | 207.20 | 203.82 | 206.05 | 00:00:00 | 2006-10-19 | 5,146 | 207.64 | 211.10 | 207.47 | 209.40 | 00:00:00 | 2006-10-20 | 3,769 | 212.45 | 212.63 | 209.94 | 211.21 | 00:00:00 | 2006-10-23 | 3,455 | 209.40 | 214.43 | 209.05 | 214.21 | 00:00:00 | 2006-10-24 | 3,006 | 210.14 | 214.51 | 209.55 | 213.95 | 00:00:00 | 2006-10-25 | 3,328 | 215.78 | 218.90 | 215.51 | 218.16 | 00:00:00 | 2006-10-26 | 2,415 | 218.95 | 219.37 | 214.69 | 216.59 | 00:00:00 | 2006-10-27 | 2,693 | 219.14 | 220.63 | 216.73 | 218.62 | 00:00:00 | 2006-10-30 | 2,463 | 216.45 | 218.51 | 215.90 | 216.86 | 00:00:00 | 2006-10-31 | 3,050 | 218.86 | 221.87 | 217.59 | 221.39 | 00:00:00 | 2006-11-01 | 6,462 | 227.51 | 228.25 | 221.90 | 223.10 | 00:00:00 | 2006-11-02 | 4,367 | 222.95 | 225.98 | 222.70 | 224.51 | 00:00:00 | 2006-11-03 | 2,498 | 223.27 | 224.45 | 222.07 | 223.20 | 00:00:00 | 2006-11-06 | 4,913 | 223.61 | 227.45 | 223.23 | 227.19 | 00:00:00 | 2006-11-07 | 4,010 | 230.63 | 231.15 | 228.80 | 229.86 | 00:00:00 | 2006-11-08 | 3,246 | 224.85 | 228.50 | 224.34 | 227.41 | 00:00:00 | 2006-11-09 | 4,816 | 225.01 | 229.63 | 223.87 | 226.86 | 00:00:00 | 2006-11-10 | 5,999 | 224.36 | 224.36 | 218.12 | 219.45 | 00:00:00 | 2006-11-13 | 6,996 | 208.66 | 213.65 | 208.48 | 213.00 | 00:00:00 | 2006-11-14 | 4,392 | 212.73 | 213.16 | 209.25 | 211.31 | 00:00:00 | 2006-11-15 | 7,255 | 207.28 | 211.69 | 206.59 | 209.54 | 00:00:00 | 2006-11-16 | 5,083 | 212.96 | 213.11 | 205.73 | 205.91 | 00:00:00 | 2006-11-17 | 7,410 | 201.65 | 204.52 | 200.67 | 204.29 | 00:00:00 | 2006-11-20 | 8,584 | 207.72 | 212.00 | 205.20 | 205.50 | 00:00:00 | 2006-11-21 | 5,621 | 206.00 | 208.91 | 204.80 | 208.64 | 00:00:00 | 2006-11-22 | 5,604 | 210.05 | 211.03 | 206.72 | 209.69 | 00:00:00 | 2006-11-24 | 1,987 | 208.85 | 211.35 | 208.69 | 210.65 | 00:00:00 | 2006-11-27 | 3,886 | 208.84 | 210.49 | 205.92 | 206.58 | 00:00:00 | 2006-11-28 | 3,742 | 207.55 | 209.20 | 205.53 | 207.48 | 00:00:00 | 2006-11-29 | 4,207 | 208.46 | 212.30 | 208.39 | 211.66 | 00:00:00 | 2006-11-30 | 3,677 | 215.64 | 216.09 | 212.70 | 214.59 | 00:00:00 | 2006-12-01 | 3,772 | 217.22 | 217.22 | 212.55 | 214.65 | 00:00:00 | 2006-12-04 | 2,818 | 216.48 | 220.60 | 215.16 | 219.78 | 00:00:00 | 2006-12-05 | 5,389 | 222.84 | 225.31 | 222.22 | 224.50 | 00:00:00 | 2006-12-06 | 4,162 | 221.50 | 223.88 | 219.81 | 221.72 | 00:00:00 | 2006-12-07 | 4,802 | 221.43 | 223.38 | 218.80 | 219.15 | 00:00:00 | 2006-12-08 | 4,792 | 216.74 | 218.28 | 213.74 | 215.41 | 00:00:00 | 2006-12-11 | 2,623 | 213.83 | 215.66 | 213.26 | 214.80 | 00:00:00 | 2006-12-12 | 3,944 | 216.09 | 217.18 | 213.00 | 214.53 | 00:00:00 | 2006-12-13 | 3,347 | 217.22 | 219.96 | 215.79 | 219.41 | 00:00:00 | 2006-12-14 | 4,520 | 222.20 | 223.67 | 221.51 | 223.38 | 00:00:00 | 2006-12-15 | 2,884 | 225.86 | 225.93 | 219.38 | 220.60 | 00:00:00 | 2006-12-18 | 3,177 | 219.16 | 219.32 | 214.65 | 214.75 | 00:00:00 | 2006-12-19 | 2,177 | 215.19 | 219.06 | 215.19 | 218.54 | 00:00:00 | 2006-12-20 | 2,849 | 215.48 | 216.36 | 213.10 | 213.14 | 00:00:00 | 2006-12-21 | 7,334 | 214.61 | 214.61 | 206.39 | 206.75 | 00:00:00 | 2006-12-22 | 1,869 | 207.69 | 208.99 | 205.23 | 206.72 | 00:00:00 | 2006-12-26 | 1,123 | 208.00 | 210.31 | 206.85 | 208.37 | 00:00:00 | 2006-12-27 | 1,747 | 209.74 | 213.39 | 209.74 | 212.80 | 00:00:00 | 2006-12-28 | 2,262 | 215.00 | 215.00 | 212.79 | 213.99 | 00:00:00 | 2006-12-29 | 817 | 213.20 | 213.41 | 211.15 | 212.49 | 00:00:00 | 2007-01-03 | 8,148 | 210.00 | 210.01 | 202.17 | 204.10 | 00:00:00 | 2007-01-04 | 7,425 | 199.22 | 199.77 | 196.05 | 197.26 | 00:00:00 | 2007-01-05 | 5,846 | 194.90 | 195.74 | 192.86 | 193.60 | 00:00:00 | 2007-01-08 | 5,630 | 196.27 | 198.47 | 195.21 | 198.33 | 00:00:00 | 2007-01-09 | 4,411 | 197.75 | 198.63 | 196.31 | 197.90 | 00:00:00 | 2007-01-10 | 5,650 | 197.31 | 202.15 | 196.04 | 200.90 | 00:00:00 | 2007-01-11 | 5,842 | 201.12 | 206.64 | 200.85 | 205.94 | 00:00:00 | 2007-01-12 | 3,240 | 204.37 | 207.68 | 204.37 | 206.43 | 00:00:00 | 2007-01-16 | 3,855 | 200.40 | 201.93 | 199.55 | 201.06 | 00:00:00 | 2007-01-17 | 11,440 | 198.40 | 202.00 | 198.24 | 201.52 | 00:00:00 | 2007-01-18 | 14,652 | 203.16 | 203.43 | 199.64 | 200.86 | 00:00:00 | 2007-01-19 | 5,768 | 202.20 | 206.40 | 201.57 | 205.26 | 00:00:00 | 2007-01-22 | 2,468 | 206.00 | 206.30 | 202.89 | 203.90 | 00:00:00 | 2007-01-23 | 4,302 | 206.55 | 212.80 | 206.55 | 212.76 | 00:00:00 | 2007-01-24 | 5,582 | 215.95 | 220.02 | 215.43 | 218.99 | 00:00:00 | 2007-01-25 | 3,503 | 218.47 | 218.71 | 212.12 | 213.42 | 00:00:00 | 2007-01-26 | 2,909 | 212.41 | 212.68 | 209.00 | 211.66 | 00:00:00 | 2007-01-29 | 5,135 | 208.99 | 211.75 | 208.99 | 210.31 | 00:00:00 | 2007-01-30 | 5,051 | 213.03 | 215.58 | 211.87 | 215.00 | 00:00:00 | 2007-01-31 | 6,032 | 213.01 | 216.80 | 212.15 | 216.21 | 00:00:00 | 2007-02-01 | 4,169 | 218.57 | 219.00 | 216.25 | 217.85 | 00:00:00 | 2007-02-02 | 5,865 | 214.11 | 214.11 | 211.08 | 212.75 | 00:00:00 | 2007-02-05 | 3,023 | 212.26 | 213.65 | 211.21 | 212.75 | 00:00:00 | 2007-02-06 | 5,798 | 214.00 | 215.80 | 212.53 | 215.53 | 00:00:00 | 2007-02-07 | 5,015 | 215.00 | 216.96 | 213.70 | 215.20 | 00:00:00 | 2007-02-08 | 3,663 | 211.59 | 213.60 | 210.60 | 212.98 | 00:00:00 | 2007-02-09 | 4,421 | 211.13 | 212.51 | 208.34 | 208.81 | 00:00:00 | 2007-02-12 | 3,770 | 210.99 | 211.48 | 208.94 | 210.43 | 00:00:00 | 2007-02-13 | 5,321 | 214.17 | 217.50 | 213.84 | 216.99 | 00:00:00 | 2007-02-14 | 6,425 | 219.76 | 222.49 | 218.67 | 221.15 | 00:00:00 | 2007-02-15 | 2,812 | 222.31 | 223.45 | 221.20 | 221.66 | 00:00:00 | 2007-02-16 | 2,357 | 218.62 | 220.80 | 218.23 | 220.80 | 00:00:00 | 2007-02-20 | 2,487 | 220.00 | 222.31 | 219.06 | 221.97 | 00:00:00 | 2007-02-21 | 3,969 | 218.15 | 223.78 | 217.20 | 222.62 | 00:00:00 | 2007-02-22 | 4,556 | 226.79 | 227.21 | 224.10 | 225.58 | 00:00:00 | 2007-02-23 | 4,842 | 228.86 | 230.40 | 227.69 | 230.37 | 00:00:00 | 2007-02-26 | 5,652 | 229.65 | 232.20 | 229.44 | 230.60 | 00:00:00 | 2007-02-27 | 8,418 | 220.83 | 222.81 | 214.45 | 215.13 | 00:00:00 | 2007-02-28 | 4,994 | 216.08 | 217.64 | 212.56 | 216.66 | 00:00:00 | 2007-03-01 | 5,039 | 209.82 | 213.61 | 206.42 | 211.51 | 00:00:00 | 2007-03-02 | 4,086 | 209.60 | 211.53 | 205.83 | 206.37 | 00:00:00 | 2007-03-05 | 4,883 | 202.60 | 207.00 | 201.99 | 203.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|