|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,618 | 268.51 | 269.08 | 257.80 | 261.60 | 00:00:00 | | 2007-08-24 | 4,404 | 267.79 | 274.54 | 266.06 | 274.02 | 00:00:00 | | 2007-08-27 | 2,711 | 274.00 | 276.85 | 270.07 | 271.99 | 00:00:00 | | 2007-08-28 | 4,687 | 266.04 | 267.55 | 257.71 | 259.49 | 00:00:00 | | 2007-08-29 | 4,400 | 263.35 | 268.22 | 258.93 | 266.97 | 00:00:00 | | 2007-08-30 | 2,555 | 260.24 | 268.07 | 260.15 | 264.40 | 00:00:00 | | 2007-08-31 | 4,325 | 276.20 | 279.95 | 273.87 | 274.80 | 00:00:00 | | 2007-09-04 | 4,287 | 275.66 | 286.69 | 275.66 | 284.10 | 00:00:00 | | 2007-09-05 | 5,104 | 285.01 | 291.81 | 282.28 | 285.81 | 00:00:00 | | 2007-09-06 | 13,513 | 297.70 | 305.00 | 296.43 | 301.52 | 00:00:00 | | 2007-09-07 | 7,799 | 293.35 | 299.32 | 290.23 | 294.75 | 00:00:00 | | 2007-09-10 | 4,214 | 296.62 | 297.02 | 287.39 | 289.25 | 00:00:00 | | 2007-09-11 | 5,074 | 294.35 | 303.78 | 293.90 | 301.78 | 00:00:00 | | 2007-09-12 | 5,995 | 295.24 | 299.47 | 293.62 | 298.00 | 00:00:00 | | 2007-09-13 | 3,745 | 300.99 | 305.70 | 297.96 | 303.00 | 00:00:00 | | 2007-09-14 | 4,564 | 294.35 | 301.25 | 294.22 | 298.85 | 00:00:00 | | 2007-09-17 | 3,975 | 291.69 | 295.67 | 290.28 | 292.51 | 00:00:00 | | 2007-09-18 | 7,370 | 294.81 | 311.99 | 293.34 | 309.80 | 00:00:00 | | 2007-09-19 | 5,166 | 316.52 | 318.93 | 310.79 | 312.83 | 00:00:00 | | 2007-09-20 | 4,612 | 316.60 | 323.50 | 315.86 | 323.50 | 00:00:00 | | 2007-09-21 | 3,625 | 325.00 | 329.24 | 323.19 | 328.59 | 00:00:00 | | 2007-09-24 | 6,906 | 340.28 | 346.12 | 336.80 | 342.84 | 00:00:00 | | 2007-09-25 | 5,235 | 328.20 | 333.06 | 327.67 | 332.80 | 00:00:00 | | 2007-09-26 | 4,524 | 332.04 | 333.00 | 325.61 | 330.32 | 00:00:00 | | 2007-09-27 | 3,648 | 334.50 | 341.92 | 333.81 | 338.60 | 00:00:00 | | 2007-09-28 | 4,890 | 343.16 | 347.98 | 340.38 | 343.40 | 00:00:00 | | 2007-10-01 | 4,836 | 348.42 | 360.40 | 347.97 | 358.00 | 00:00:00 | | 2007-10-02 | 6,201 | 346.18 | 349.38 | 340.80 | 348.25 | 00:00:00 | | 2007-10-03 | 5,010 | 344.41 | 344.98 | 337.00 | 337.79 | 00:00:00 | | 2007-10-04 | 3,375 | 335.50 | 341.39 | 333.87 | 338.27 | 00:00:00 | | 2007-10-05 | 4,488 | 344.06 | 352.25 | 343.37 | 348.55 | 00:00:00 | | 2007-10-08 | 3,505 | 342.10 | 342.70 | 337.89 | 340.06 | 00:00:00 | | 2007-10-09 | 4,585 | 339.25 | 350.99 | 338.40 | 348.39 | 00:00:00 | | 2007-10-10 | 8,325 | 353.05 | 364.46 | 352.16 | 361.80 | 00:00:00 | | 2007-10-11 | 839,500 | 371.55 | 374.71 | 360.00 | 365.06 | 00:00:00 | | 2007-10-12 | 498,700 | 367.37 | 373.75 | 364.41 | 372.40 | 00:00:00 | | 2007-10-15 | 431,500 | 374.28 | 375.79 | 361.72 | 364.50 | 00:00:00 | | 2007-10-16 | 390,400 | 361.15 | 361.85 | 357.86 | 359.80 | 00:00:00 | | 2007-10-17 | 610,000 | 353.67 | 356.55 | 348.04 | 352.07 | 00:00:00 | | 2007-10-18 | 419,700 | 351.38 | 357.81 | 350.00 | 354.50 | 00:00:00 | | 2007-10-19 | 549,100 | 352.14 | 352.23 | 341.14 | 341.14 | 00:00:00 | | 2007-10-22 | 783,200 | 327.84 | 334.61 | 325.56 | 334.30 | 00:00:00 | | 2007-10-23 | 460,200 | 343.47 | 348.66 | 340.00 | 348.66 | 00:00:00 | | 2007-10-24 | 510,000 | 344.95 | 345.31 | 332.25 | 340.66 | 00:00:00 | | 2007-10-25 | 434,800 | 345.43 | 353.88 | 342.69 | 351.52 | 00:00:00 | | 2007-10-26 | 458,400 | 362.49 | 369.99 | 359.88 | 368.00 | 00:00:00 | | 2007-10-29 | 469,000 | 374.36 | 376.40 | 367.85 | 372.64 | 00:00:00 | | 2007-10-30 | 439,600 | 365.92 | 368.15 | 359.81 | 360.00 | 00:00:00 | | 2007-10-31 | 459,000 | 368.07 | 375.00 | 364.90 | 375.00 | 00:00:00 | | 2007-11-01 | 561,500 | 364.29 | 369.97 | 358.16 | 360.70 | 00:00:00 | | 2007-11-02 | 496,300 | 363.21 | 370.73 | 357.84 | 370.73 | 00:00:00 | | 2007-11-05 | 1,237,000 | 348.82 | 353.25 | 345.96 | 351.46 | 00:00:00 | | 2007-11-06 | 712,600 | 364.44 | 369.08 | 359.03 | 368.00 | 00:00:00 | | 2007-11-07 | 656,800 | 371.58 | 372.29 | 356.10 | 357.50 | 00:00:00 | | 2007-11-08 | 3,728,400 | 457.32 | 458.88 | 432.70 | 440.20 | 00:00:00 | | 2007-11-09 | 1,838,500 | 476.23 | 484.21 | 464.95 | 478.35 | 00:00:00 | | 2007-11-12 | 2,219,400 | 480.00 | 480.00 | 434.00 | 435.87 | 00:00:00 | | 2007-11-13 | 540,500 | 450.92 | 451.99 | 441.76 | 447.25 | 00:00:00 | | 2007-11-14 | 428,400 | 457.60 | 462.98 | 451.00 | 458.10 | 00:00:00 | | 2007-11-15 | 414,100 | 443.61 | 450.88 | 431.74 | 440.96 | 00:00:00 | | 2007-11-16 | 312,200 | 451.52 | 451.53 | 439.29 | 442.43 | 00:00:00 | | 2007-11-19 | 397,300 | 433.32 | 434.15 | 409.06 | 416.05 | 00:00:00 | | 2007-11-20 | 580,400 | 423.13 | 433.49 | 414.03 | 424.81 | 00:00:00 | | 2007-11-21 | 1,228,500 | 410.97 | 413.74 | 397.75 | 405.73 | 00:00:00 | | 2007-11-23 | 357,900 | 435.33 | 441.83 | 432.12 | 436.05 | 00:00:00 | | 2007-11-26 | 377,700 | 444.68 | 446.00 | 423.55 | 425.39 | 00:00:00 | | 2007-11-27 | 339,400 | 425.50 | 428.98 | 418.30 | 426.75 | 00:00:00 | | 2007-11-28 | 379,700 | 432.21 | 451.98 | 432.21 | 448.70 | 00:00:00 | | 2007-11-29 | 394,600 | 452.09 | 470.38 | 445.18 | 461.00 | 00:00:00 | | 2007-11-30 | 537,400 | 469.21 | 478.58 | 462.71 | 467.48 | 00:00:00 | | 2007-12-03 | 501,700 | 451.06 | 455.94 | 445.00 | 449.39 | 00:00:00 | | 2007-12-04 | 378,400 | 449.50 | 462.64 | 448.25 | 458.66 | 00:00:00 | | 2007-12-05 | 246,400 | 462.55 | 464.58 | 453.27 | 458.50 | 00:00:00 | | 2007-12-06 | 386,100 | 450.71 | 463.47 | 439.63 | 463.47 | 00:00:00 | | 2007-12-07 | 189,200 | 463.99 | 468.49 | 461.01 | 468.00 | 00:00:00 | | 2007-12-10 | 543,400 | 478.78 | 483.55 | 471.20 | 477.71 | 00:00:00 | | 2007-12-11 | 377,800 | 463.75 | 473.51 | 452.52 | 454.97 | 00:00:00 | | 2007-12-12 | 350,300 | 463.68 | 469.05 | 450.57 | 453.78 | 00:00:00 | | 2007-12-13 | 342,400 | 441.88 | 443.77 | 429.21 | 438.02 | 00:00:00 | | 2007-12-14 | 505,000 | 417.58 | 426.00 | 414.30 | 422.50 | 00:00:00 | | 2007-12-17 | 573,600 | 405.20 | 406.68 | 401.00 | 401.45 | 00:00:00 | | 2007-12-18 | 303,800 | 414.23 | 414.90 | 402.23 | 410.52 | 00:00:00 | | 2007-12-19 | 326,800 | 403.41 | 410.97 | 402.50 | 409.50 | 00:00:00 | | 2007-12-20 | 337,300 | 408.36 | 409.01 | 402.64 | 404.66 | 00:00:00 | | 2007-12-21 | 444,000 | 420.00 | 425.27 | 414.18 | 420.33 | 00:00:00 | | 2007-12-24 | 107,400 | 426.00 | 436.75 | 425.88 | 428.10 | 00:00:00 | | 2007-12-26 | 124,400 | 435.40 | 439.02 | 430.93 | 438.50 | 00:00:00 | | 2007-12-27 | 155,600 | 428.42 | 430.83 | 423.34 | 426.40 | 00:00:00 | | 2007-12-28 | 123,900 | 432.77 | 433.65 | 421.00 | 421.00 | 00:00:00 | | 2007-12-31 | 87,600 | 420.01 | 423.74 | 417.31 | 419.90 | 00:00:00 | | 2008-01-02 | 111,800 | 421.13 | 422.91 | 414.60 | 419.70 | 00:00:00 | | 2008-01-03 | 288,800 | 417.77 | 430.25 | 417.37 | 428.30 | 00:00:00 | | 2008-01-04 | 418,700 | 423.54 | 423.54 | 404.26 | 406.80 | 00:00:00 | | 2008-01-07 | 293,700 | 402.12 | 403.45 | 393.32 | 402.32 | 00:00:00 | | 2008-01-08 | 224,200 | 407.50 | 411.49 | 393.99 | 394.10 | 00:00:00 | | 2008-01-09 | 210,200 | 391.38 | 398.19 | 385.02 | 396.01 | 00:00:00 | | 2008-01-10 | 263,000 | 395.27 | 407.43 | 393.00 | 405.50 | 00:00:00 | | 2008-01-11 | 311,900 | 393.19 | 403.70 | 390.69 | 398.39 | 00:00:00 | | 2008-01-14 | 170,300 | 404.91 | 408.52 | 401.24 | 407.70 | 00:00:00 | | 2008-01-15 | 435,900 | 401.23 | 402.09 | 383.43 | 383.91 | 00:00:00 | | 2008-01-16 | 526,200 | 376.06 | 379.36 | 358.00 | 358.00 | 00:00:00 | | 2008-01-17 | 524,600 | 359.66 | 363.91 | 341.11 | 343.52 | 00:00:00 | | 2008-01-18 | 582,400 | 365.25 | 376.39 | 355.68 | 367.50 | 00:00:00 | | 2008-01-22 | 1,209,900 | 310.44 | 336.99 | 310.44 | 331.31 | 00:00:00 | | 2008-01-23 | 534,600 | 318.85 | 345.00 | 315.73 | 344.74 | 00:00:00 | | 2008-01-24 | 507,400 | 347.47 | 358.50 | 345.91 | 354.01 | 00:00:00 | | 2008-01-25 | 435,000 | 374.74 | 376.87 | 365.72 | 369.69 | 00:00:00 | | 2008-01-28 | 407,100 | 358.88 | 374.67 | 354.00 | 369.95 | 00:00:00 | | 2008-01-29 | 573,000 | 371.45 | 378.50 | 365.00 | 377.21 | 00:00:00 | | 2008-01-30 | 453,500 | 384.03 | 389.84 | 376.86 | 383.89 | 00:00:00 | | 2008-01-31 | 458,300 | 385.11 | 406.95 | 383.50 | 406.95 | 00:00:00 | | 2008-02-01 | 925,400 | 450.00 | 455.63 | 435.00 | 441.00 | 00:00:00 | | 2008-02-04 | 373,900 | 440.00 | 440.00 | 430.98 | 432.16 | 00:00:00 | | 2008-02-05 | 525,400 | 424.61 | 431.70 | 419.63 | 421.50 | 00:00:00 | | 2008-02-06 | 774,000 | 425.00 | 426.25 | 404.83 | 409.37 | 00:00:00 | | 2008-02-07 | 523,600 | 409.27 | 420.99 | 405.20 | 417.20 | 00:00:00 | | 2008-02-08 | 405,400 | 408.69 | 417.65 | 407.97 | 413.26 | 00:00:00 | | 2008-02-11 | 380,200 | 409.56 | 415.25 | 404.20 | 412.00 | 00:00:00 | | 2008-02-12 | 447,600 | 426.00 | 434.00 | 423.25 | 428.18 | 00:00:00 | | 2008-02-13 | 250,800 | 435.00 | 438.99 | 425.25 | 438.99 | 00:00:00 | | 2008-02-14 | 283,800 | 444.28 | 445.83 | 431.06 | 433.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
