|
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 | 2007-03-05 | 4,883 | 202.60 | 207.00 | 201.99 | 203.68 | 00:00:00 | 2007-03-06 | 4,523 | 209.44 | 211.79 | 207.18 | 210.62 | 00:00:00 | 2007-03-07 | 5,335 | 210.13 | 212.68 | 208.40 | 209.40 | 00:00:00 | 2007-03-08 | 3,592 | 212.99 | 213.04 | 210.61 | 211.47 | 00:00:00 | 2007-03-09 | 2,580 | 212.46 | 212.99 | 209.54 | 210.65 | 00:00:00 | 2007-03-12 | 3,238 | 210.05 | 212.47 | 208.64 | 211.09 | 00:00:00 | 2007-03-13 | 2,746 | 208.94 | 211.11 | 205.24 | 205.47 | 00:00:00 | 2007-03-14 | 5,612 | 202.64 | 205.94 | 199.15 | 205.05 | 00:00:00 | 2007-03-15 | 3,389 | 207.24 | 211.50 | 206.67 | 210.81 | 00:00:00 | 2007-03-16 | 2,512 | 211.59 | 213.09 | 209.37 | 210.40 | 00:00:00 | 2007-03-19 | 3,338 | 213.41 | 216.27 | 212.76 | 215.49 | 00:00:00 | 2007-03-20 | 3,165 | 214.46 | 218.18 | 213.69 | 216.85 | 00:00:00 | 2007-03-21 | 4,598 | 219.29 | 223.94 | 219.13 | 223.94 | 00:00:00 | 2007-03-22 | 3,738 | 227.06 | 227.06 | 223.66 | 224.00 | 00:00:00 | 2007-03-23 | 3,802 | 226.97 | 227.73 | 225.16 | 226.00 | 00:00:00 | 2007-03-26 | 4,588 | 229.03 | 229.03 | 223.00 | 228.10 | 00:00:00 | 2007-03-27 | 3,118 | 226.25 | 227.47 | 225.25 | 227.00 | 00:00:00 | 2007-03-28 | 4,135 | 223.59 | 224.50 | 221.28 | 221.90 | 00:00:00 | 2007-03-29 | 4,771 | 225.00 | 227.30 | 223.27 | 225.70 | 00:00:00 | 2007-03-30 | 3,471 | 227.26 | 228.84 | 226.00 | 227.81 | 00:00:00 | 2007-04-02 | 3,026 | 228.40 | 230.98 | 226.34 | 230.60 | 00:00:00 | 2007-04-03 | 10,022 | 235.99 | 245.00 | 235.02 | 238.33 | 00:00:00 | 2007-04-04 | 4,777 | 236.67 | 240.70 | 235.59 | 240.69 | 00:00:00 | 2007-04-05 | 3,594 | 239.61 | 240.46 | 238.22 | 239.21 | 00:00:00 | 2007-04-09 | 2,263 | 240.00 | 241.99 | 239.00 | 240.56 | 00:00:00 | 2007-04-10 | 5,496 | 244.49 | 247.68 | 244.12 | 245.54 | 00:00:00 | 2007-04-11 | 5,615 | 245.93 | 247.61 | 242.44 | 244.01 | 00:00:00 | 2007-04-12 | 3,773 | 244.29 | 246.94 | 242.87 | 246.73 | 00:00:00 | 2007-04-13 | 2,904 | 245.00 | 247.93 | 244.25 | 247.02 | 00:00:00 | 2007-04-16 | 4,770 | 252.13 | 254.76 | 251.55 | 254.76 | 00:00:00 | 2007-04-17 | 4,034 | 254.17 | 256.95 | 252.50 | 255.30 | 00:00:00 | 2007-04-18 | 4,377 | 252.55 | 252.92 | 249.36 | 250.53 | 00:00:00 | 2007-04-19 | 4,226 | 244.56 | 247.45 | 244.35 | 246.10 | 00:00:00 | 2007-04-20 | 3,030 | 248.37 | 250.09 | 248.37 | 248.77 | 00:00:00 | 2007-04-23 | 2,602 | 248.29 | 250.47 | 247.14 | 249.64 | 00:00:00 | 2007-04-24 | 4,035 | 248.00 | 249.46 | 245.06 | 247.77 | 00:00:00 | 2007-04-25 | 2,473 | 249.99 | 251.25 | 248.19 | 251.25 | 00:00:00 | 2007-04-26 | 2,648 | 247.75 | 247.83 | 244.07 | 246.15 | 00:00:00 | 2007-04-27 | 2,581 | 243.00 | 247.61 | 242.56 | 246.39 | 00:00:00 | 2007-04-30 | 2,147 | 246.00 | 248.00 | 243.66 | 244.00 | 00:00:00 | 2007-05-01 | 2,737 | 245.32 | 245.81 | 242.65 | 244.73 | 00:00:00 | 2007-05-02 | 2,895 | 245.33 | 250.12 | 245.08 | 247.99 | 00:00:00 | 2007-05-03 | 3,294 | 252.12 | 254.38 | 250.01 | 253.65 | 00:00:00 | 2007-05-04 | 3,736 | 261.20 | 264.50 | 260.43 | 262.13 | 00:00:00 | 2007-05-07 | 4,508 | 266.65 | 270.98 | 266.65 | 269.11 | 00:00:00 | 2007-05-08 | 4,303 | 266.48 | 267.14 | 262.53 | 264.65 | 00:00:00 | 2007-05-09 | 28,366 | 280.70 | 314.49 | 278.40 | 296.27 | 00:00:00 | 2007-05-10 | 9,724 | 279.24 | 284.43 | 277.55 | 281.00 | 00:00:00 | 2007-05-11 | 9,845 | 289.27 | 293.00 | 287.68 | 290.89 | 00:00:00 | 2007-05-14 | 7,337 | 280.55 | 282.55 | 277.51 | 280.05 | 00:00:00 | 2007-05-15 | 14,448 | 275.01 | 278.25 | 274.28 | 276.25 | 00:00:00 | 2007-05-16 | 6,434 | 280.28 | 284.01 | 279.51 | 283.82 | 00:00:00 | 2007-05-17 | 4,452 | 277.35 | 280.47 | 274.41 | 278.05 | 00:00:00 | 2007-05-18 | 3,451 | 280.45 | 280.45 | 276.96 | 278.38 | 00:00:00 | 2007-05-21 | 4,342 | 281.49 | 284.75 | 280.24 | 282.05 | 00:00:00 | 2007-05-22 | 2,154 | 282.18 | 283.20 | 279.25 | 280.06 | 00:00:00 | 2007-05-23 | 5,082 | 284.14 | 288.99 | 283.50 | 288.26 | 00:00:00 | 2007-05-24 | 3,725 | 285.04 | 286.05 | 278.04 | 278.49 | 00:00:00 | 2007-05-25 | 5,045 | 286.49 | 294.73 | 285.96 | 292.05 | 00:00:00 | 2007-05-29 | 3,086 | 289.85 | 292.35 | 286.53 | 287.15 | 00:00:00 | 2007-05-30 | 2,535 | 283.82 | 291.36 | 283.59 | 290.15 | 00:00:00 | 2007-05-31 | 3,966 | 290.22 | 293.55 | 288.51 | 292.95 | 00:00:00 | 2007-06-01 | 3,578 | 291.29 | 296.41 | 290.36 | 296.34 | 00:00:00 | 2007-06-04 | 2,455 | 293.56 | 296.69 | 293.00 | 295.06 | 00:00:00 | 2007-06-05 | 3,759 | 294.78 | 295.33 | 289.91 | 291.39 | 00:00:00 | 2007-06-06 | 5,211 | 288.43 | 288.92 | 281.14 | 281.75 | 00:00:00 | 2007-06-07 | 7,059 | 280.19 | 283.14 | 275.10 | 276.39 | 00:00:00 | 2007-06-08 | 5,541 | 277.66 | 282.00 | 273.30 | 281.64 | 00:00:00 | 2007-06-11 | 3,665 | 280.21 | 286.43 | 278.77 | 282.72 | 00:00:00 | 2007-06-12 | 3,182 | 283.15 | 285.84 | 280.27 | 280.60 | 00:00:00 | 2007-06-13 | 5,064 | 289.34 | 296.25 | 287.95 | 295.19 | 00:00:00 | 2007-06-14 | 5,512 | 299.53 | 304.97 | 298.98 | 302.75 | 00:00:00 | 2007-06-15 | 3,866 | 308.49 | 310.09 | 306.45 | 308.41 | 00:00:00 | 2007-06-18 | 2,651 | 307.44 | 309.96 | 305.00 | 306.25 | 00:00:00 | 2007-06-19 | 2,502 | 309.36 | 312.75 | 307.93 | 311.50 | 00:00:00 | 2007-06-20 | 3,597 | 313.50 | 313.54 | 302.02 | 303.96 | 00:00:00 | 2007-06-21 | 3,022 | 302.58 | 309.35 | 302.03 | 308.60 | 00:00:00 | 2007-06-22 | 3,097 | 303.55 | 306.01 | 302.01 | 303.43 | 00:00:00 | 2007-06-25 | 2,510 | 299.03 | 304.93 | 296.57 | 300.40 | 00:00:00 | 2007-06-26 | 4,794 | 303.99 | 305.03 | 294.59 | 295.50 | 00:00:00 | 2007-06-27 | 4,962 | 293.79 | 299.39 | 291.01 | 299.39 | 00:00:00 | 2007-06-28 | 3,520 | 300.77 | 305.61 | 298.78 | 303.03 | 00:00:00 | 2007-06-29 | 2,559 | 302.39 | 308.29 | 302.39 | 306.12 | 00:00:00 | 2007-07-02 | 5,705 | 315.45 | 323.18 | 313.73 | 321.48 | 00:00:00 | 2007-07-03 | 1,927 | 319.40 | 321.95 | 318.70 | 320.35 | 00:00:00 | 2007-07-05 | 3,142 | 322.11 | 324.94 | 320.35 | 324.65 | 00:00:00 | 2007-07-06 | 3,977 | 320.00 | 323.67 | 318.92 | 322.20 | 00:00:00 | 2007-07-09 | 3,175 | 321.32 | 327.12 | 321.11 | 326.58 | 00:00:00 | 2007-07-10 | 4,051 | 317.70 | 320.39 | 314.46 | 315.54 | 00:00:00 | 2007-07-11 | 4,206 | 319.07 | 326.08 | 318.60 | 324.42 | 00:00:00 | 2007-07-12 | 14,679 | 320.29 | 320.78 | 308.01 | 317.71 | 00:00:00 | 2007-07-13 | 11,658 | 305.83 | 309.35 | 303.01 | 304.14 | 00:00:00 | 2007-07-16 | 5,447 | 304.14 | 306.69 | 300.28 | 301.70 | 00:00:00 | 2007-07-17 | 5,902 | 303.84 | 306.51 | 300.03 | 301.29 | 00:00:00 | 2007-07-18 | 4,390 | 302.31 | 304.70 | 300.74 | 304.70 | 00:00:00 | 2007-07-19 | 4,556 | 310.99 | 311.60 | 308.42 | 310.45 | 00:00:00 | 2007-07-20 | 3,629 | 312.34 | 313.30 | 308.13 | 310.71 | 00:00:00 | 2007-07-23 | 2,808 | 316.22 | 317.00 | 311.78 | 316.06 | 00:00:00 | 2007-07-24 | 4,067 | 311.01 | 312.21 | 301.17 | 303.68 | 00:00:00 | 2007-07-25 | 7,892 | 302.77 | 302.77 | 288.20 | 296.65 | 00:00:00 | 2007-07-26 | 5,319 | 282.25 | 285.06 | 276.00 | 278.63 | 00:00:00 | 2007-07-27 | 8,248 | 270.62 | 274.87 | 265.34 | 271.38 | 00:00:00 | 2007-07-30 | 3,924 | 280.65 | 286.23 | 278.01 | 283.00 | 00:00:00 | 2007-07-31 | 5,093 | 292.00 | 294.70 | 287.07 | 289.12 | 00:00:00 | 2007-08-01 | 5,763 | 285.49 | 286.41 | 271.25 | 278.05 | 00:00:00 | 2007-08-02 | 7,959 | 275.40 | 281.78 | 269.88 | 276.10 | 00:00:00 | 2007-08-03 | 4,263 | 275.87 | 277.31 | 263.95 | 266.46 | 00:00:00 | 2007-08-06 | 7,078 | 265.80 | 266.14 | 256.25 | 263.25 | 00:00:00 | 2007-08-07 | 4,229 | 257.31 | 271.18 | 257.31 | 268.33 | 00:00:00 | 2007-08-08 | 4,923 | 266.46 | 273.32 | 265.88 | 268.50 | 00:00:00 | 2007-08-09 | 6,863 | 259.76 | 262.57 | 252.86 | 256.20 | 00:00:00 | 2007-08-10 | 7,632 | 249.16 | 265.00 | 243.00 | 265.00 | 00:00:00 | 2007-08-13 | 3,288 | 260.73 | 261.90 | 256.44 | 256.85 | 00:00:00 | 2007-08-14 | 3,195 | 259.28 | 259.28 | 250.03 | 251.47 | 00:00:00 | 2007-08-15 | 5,517 | 245.48 | 255.29 | 243.00 | 243.00 | 00:00:00 | 2007-08-16 | 12,238 | 234.51 | 237.00 | 221.85 | 234.65 | 00:00:00 | 2007-08-17 | 7,640 | 247.16 | 254.15 | 229.55 | 244.70 | 00:00:00 | 2007-08-20 | 4,079 | 249.25 | 251.67 | 239.06 | 246.41 | 00:00:00 | 2007-08-21 | 3,620 | 242.80 | 246.50 | 242.10 | 244.53 | 00:00:00 | 2007-08-22 | 7,043 | 259.28 | 262.40 | 257.89 | 259.40 | 00:00:00 | 2007-08-23 | 4,618 | 268.51 | 269.08 | 257.80 | 261.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|