|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 283,800 | 444.28 | 445.83 | 431.06 | 433.82 | 00:00:00 | 2008-02-15 | 165,800 | 431.79 | 436.16 | 429.00 | 435.55 | 00:00:00 | 2008-02-19 | 532,800 | 453.92 | 463.87 | 452.00 | 457.21 | 00:00:00 | 2008-02-20 | 250,000 | 437.76 | 453.00 | 437.76 | 451.50 | 00:00:00 | 2008-02-21 | 312,700 | 458.00 | 462.67 | 451.74 | 452.25 | 00:00:00 | 2008-02-22 | 289,900 | 455.12 | 458.25 | 442.23 | 457.05 | 00:00:00 | 2008-02-25 | 260,900 | 453.23 | 463.75 | 446.14 | 461.75 | 00:00:00 | 2008-02-26 | 207,100 | 453.50 | 461.40 | 448.62 | 458.00 | 00:00:00 | 2008-02-27 | 286,200 | 455.02 | 467.70 | 454.84 | 461.96 | 00:00:00 | 2008-02-28 | 190,700 | 459.49 | 468.00 | 456.28 | 464.00 | 00:00:00 | 2008-02-29 | 307,300 | 464.28 | 464.35 | 450.08 | 454.45 | 00:00:00 | 2008-03-03 | 239,700 | 446.40 | 454.00 | 446.06 | 454.00 | 00:00:00 | 2008-03-04 | 334,500 | 450.71 | 452.80 | 438.45 | 447.05 | 00:00:00 | 2008-03-05 | 368,100 | 457.49 | 465.24 | 455.51 | 461.00 | 00:00:00 | 2008-03-06 | 291,700 | 467.63 | 469.13 | 459.10 | 460.30 | 00:00:00 | 2008-03-07 | 380,000 | 448.49 | 452.50 | 439.01 | 445.50 | 00:00:00 | 2008-03-10 | 424,400 | 434.80 | 434.97 | 416.63 | 419.10 | 00:00:00 | 2008-03-11 | 323,000 | 428.73 | 431.67 | 418.97 | 429.38 | 00:00:00 | 2008-03-12 | 314,400 | 442.42 | 442.42 | 433.34 | 433.34 | 00:00:00 | 2008-03-13 | 346,400 | 432.54 | 446.20 | 429.10 | 446.20 | 00:00:00 | 2008-03-14 | 346,600 | 454.06 | 454.93 | 440.56 | 448.75 | 00:00:00 | 2008-03-17 | 503,500 | 423.72 | 428.29 | 403.04 | 405.75 | 00:00:00 | 2008-03-18 | 414,800 | 420.16 | 435.91 | 418.88 | 430.28 | 00:00:00 | 2008-03-19 | 424,100 | 417.65 | 423.97 | 395.01 | 395.50 | 00:00:00 | 2008-03-20 | 378,900 | 382.47 | 388.23 | 376.50 | 387.50 | 00:00:00 | 2008-03-24 | 154,600 | 390.98 | 403.95 | 390.36 | 395.50 | 00:00:00 | 2008-03-25 | 298,400 | 393.40 | 400.26 | 389.36 | 395.86 | 00:00:00 | 2008-03-26 | 260,600 | 402.15 | 409.00 | 400.27 | 405.70 | 00:00:00 | 2008-03-27 | 277,300 | 419.16 | 419.45 | 402.41 | 404.90 | 00:00:00 | 2008-03-28 | 149,600 | 416.58 | 416.64 | 407.52 | 407.52 | 00:00:00 | 2008-03-31 | 149,300 | 415.23 | 417.28 | 406.42 | 411.84 | 00:00:00 | 2008-04-01 | 212,300 | 407.56 | 421.36 | 405.13 | 419.75 | 00:00:00 | 2008-04-02 | 365,700 | 425.50 | 429.30 | 420.74 | 429.30 | 00:00:00 | 2008-04-03 | 243,600 | 429.50 | 440.49 | 426.95 | 436.70 | 00:00:00 | 2008-04-04 | 274,800 | 444.05 | 457.46 | 442.55 | 454.50 | 00:00:00 | 2008-04-07 | 379,600 | 460.18 | 466.00 | 454.85 | 456.30 | 00:00:00 | 2008-04-08 | 457,600 | 448.00 | 473.00 | 448.00 | 471.27 | 00:00:00 | 2008-04-09 | 235,500 | 472.02 | 478.98 | 466.20 | 470.93 | 00:00:00 | 2008-04-10 | 139,700 | 460.74 | 470.25 | 457.13 | 465.95 | 00:00:00 | 2008-04-11 | 125,400 | 458.46 | 469.50 | 457.69 | 462.48 | 00:00:00 | 2008-04-14 | 152,000 | 466.00 | 467.00 | 459.02 | 460.20 | 00:00:00 | 2008-04-15 | 327,000 | 471.62 | 481.03 | 469.93 | 481.00 | 00:00:00 | 2008-04-16 | 743,700 | 493.06 | 502.47 | 490.99 | 500.25 | 00:00:00 | 2008-04-17 | 225,200 | 492.69 | 496.17 | 484.54 | 490.35 | 00:00:00 | 2008-04-18 | 313,200 | 480.00 | 490.45 | 477.50 | 490.32 | 00:00:00 | 2008-04-21 | 198,900 | 491.45 | 506.22 | 488.33 | 505.58 | 00:00:00 | 2008-04-22 | 273,100 | 505.25 | 511.69 | 499.46 | 502.80 | 00:00:00 | 2008-04-23 | 231,700 | 503.00 | 513.89 | 501.00 | 513.20 | 00:00:00 | 2008-04-24 | 259,000 | 489.28 | 491.94 | 482.62 | 489.99 | 00:00:00 | 2008-04-25 | 265,400 | 488.88 | 505.89 | 486.87 | 500.80 | 00:00:00 | 2008-04-28 | 180,600 | 500.66 | 500.85 | 490.64 | 491.95 | 00:00:00 | 2008-04-29 | 211,900 | 477.39 | 480.94 | 468.82 | 469.45 | 00:00:00 | 2008-04-30 | 246,600 | 464.06 | 475.94 | 463.99 | 470.00 | 00:00:00 | 2008-05-01 | 368,300 | 476.49 | 478.34 | 450.64 | 464.00 | 00:00:00 | 2008-05-02 | 211,800 | 472.76 | 486.36 | 470.70 | 484.37 | 00:00:00 | 2008-05-05 | 326,000 | 485.50 | 504.61 | 484.55 | 503.60 | 00:00:00 | 2008-05-06 | 530,400 | 491.77 | 517.91 | 491.77 | 512.44 | 00:00:00 | 2008-05-07 | 326,600 | 495.63 | 501.76 | 487.66 | 490.67 | 00:00:00 | 2008-05-08 | 258,800 | 507.00 | 513.89 | 503.65 | 513.20 | 00:00:00 | 2008-05-09 | 216,300 | 500.29 | 507.63 | 497.00 | 505.14 | 00:00:00 | 2008-05-12 | 207,700 | 497.91 | 505.33 | 493.00 | 503.50 | 00:00:00 | 2008-05-13 | 456,100 | 511.45 | 523.49 | 510.74 | 517.10 | 00:00:00 | 2008-05-14 | 304,500 | 531.29 | 540.85 | 525.40 | 525.40 | 00:00:00 | 2008-05-15 | 317,200 | 537.00 | 548.89 | 535.74 | 546.50 | 00:00:00 | 2008-05-16 | 232,100 | 555.04 | 557.55 | 543.18 | 554.93 | 00:00:00 | 2008-05-19 | 313,500 | 547.96 | 558.65 | 546.00 | 546.60 | 00:00:00 | 2008-05-20 | 387,100 | 526.39 | 530.60 | 517.03 | 523.94 | 00:00:00 | 2008-05-21 | 446,000 | 522.44 | 529.96 | 509.19 | 509.28 | 00:00:00 | 2008-05-22 | 269,500 | 532.77 | 538.00 | 518.66 | 525.46 | 00:00:00 | 2008-05-23 | 302,300 | 514.29 | 515.15 | 498.21 | 505.00 | 00:00:00 | 2008-05-27 | 277,200 | 491.59 | 494.14 | 486.43 | 493.18 | 00:00:00 | 2008-05-28 | 337,700 | 485.89 | 499.79 | 484.15 | 498.30 | 00:00:00 | 2008-05-29 | 311,100 | 490.43 | 493.00 | 481.31 | 483.25 | 00:00:00 | 2008-05-30 | 284,500 | 478.36 | 488.04 | 477.19 | 483.00 | 00:00:00 | 2008-06-02 | 152,100 | 479.82 | 489.89 | 477.01 | 485.75 | 00:00:00 | 2008-06-03 | 320,100 | 479.96 | 486.10 | 470.82 | 477.00 | 00:00:00 | 2008-06-04 | 286,100 | 471.41 | 473.41 | 460.53 | 461.75 | 00:00:00 | 2008-06-05 | 473,100 | 459.37 | 475.78 | 459.37 | 475.17 | 00:00:00 | 2008-06-06 | 268,400 | 474.61 | 481.23 | 465.04 | 467.78 | 00:00:00 | 2008-06-09 | 188,400 | 468.10 | 469.15 | 459.60 | 465.36 | 00:00:00 | 2008-06-10 | 290,100 | 448.54 | 452.76 | 443.80 | 443.80 | 00:00:00 | 2008-06-11 | 297,600 | 443.57 | 449.03 | 433.89 | 441.95 | 00:00:00 | 2008-06-12 | 270,500 | 449.95 | 454.00 | 442.01 | 444.45 | 00:00:00 | 2008-06-13 | 193,300 | 450.33 | 463.50 | 448.02 | 462.05 | 00:00:00 | 2008-06-16 | 120,700 | 464.69 | 467.30 | 459.94 | 463.30 | 00:00:00 | 2008-06-17 | 312,400 | 474.75 | 482.29 | 471.07 | 471.07 | 00:00:00 | 2008-06-18 | 188,600 | 468.86 | 481.95 | 467.34 | 477.88 | 00:00:00 | 2008-06-19 | 178,500 | 487.38 | 487.49 | 477.64 | 479.50 | 00:00:00 | 2008-06-20 | 201,600 | 474.28 | 479.00 | 467.01 | 479.00 | 00:00:00 | 2008-06-23 | 244,300 | 467.45 | 478.92 | 466.00 | 477.57 | 00:00:00 | 2008-06-24 | 192,900 | 471.84 | 478.18 | 467.89 | 470.74 | 00:00:00 | 2008-06-25 | 281,600 | 463.77 | 467.72 | 459.61 | 460.83 | 00:00:00 | 2008-06-26 | 176,900 | 456.00 | 459.19 | 450.00 | 453.68 | 00:00:00 | 2008-06-27 | 222,300 | 458.18 | 466.43 | 457.59 | 457.69 | 00:00:00 | 2008-06-30 | 432,500 | 478.51 | 497.50 | 475.59 | 495.00 | 00:00:00 | 2008-07-01 | 442,100 | 465.81 | 470.20 | 455.00 | 468.24 | 00:00:00 | 2008-07-02 | 409,400 | 460.15 | 464.14 | 429.61 | 430.00 | 00:00:00 | 2008-07-03 | 300,800 | 435.23 | 437.63 | 420.65 | 433.29 | 00:00:00 | 2008-07-07 | 335,000 | 432.10 | 439.94 | 424.26 | 429.41 | 00:00:00 | 2008-07-08 | 426,500 | 431.94 | 432.76 | 409.61 | 420.63 | 00:00:00 | 2008-07-09 | 310,600 | 426.00 | 431.14 | 416.50 | 416.52 | 00:00:00 | 2008-07-10 | 300,900 | 426.54 | 438.00 | 423.07 | 430.15 | 00:00:00 | 2008-07-11 | 231,800 | 429.02 | 437.70 | 423.23 | 431.25 | 00:00:00 | 2008-07-14 | 189,900 | 439.54 | 441.17 | 429.72 | 432.62 | 00:00:00 | 2008-07-15 | 604,000 | 427.54 | 427.88 | 412.33 | 415.70 | 00:00:00 | 2008-07-16 | 495,900 | 401.69 | 407.62 | 397.14 | 407.25 | 00:00:00 | 2008-07-17 | 415,900 | 410.44 | 416.38 | 396.00 | 404.00 | 00:00:00 | 2008-07-18 | 719,100 | 399.45 | 406.49 | 397.98 | 401.50 | 00:00:00 | 2008-07-21 | 207,100 | 413.19 | 422.67 | 408.88 | 421.00 | 00:00:00 | 2008-07-22 | 271,500 | 411.52 | 414.69 | 402.00 | 410.52 | 00:00:00 | 2008-07-23 | 358,900 | 405.93 | 412.88 | 400.00 | 400.05 | 00:00:00 | 2008-07-24 | 252,700 | 400.48 | 402.31 | 385.11 | 386.50 | 00:00:00 | 2008-07-25 | 168,100 | 389.80 | 396.68 | 385.68 | 394.50 | 00:00:00 | 2008-07-28 | 145,800 | 405.31 | 409.62 | 400.68 | 402.68 | 00:00:00 | 2008-07-29 | 376,400 | 417.93 | 420.24 | 402.70 | 409.76 | 00:00:00 | 2008-07-30 | 268,100 | 416.70 | 428.27 | 415.88 | 426.80 | 00:00:00 | 2008-07-31 | 403,200 | 427.28 | 427.79 | 413.01 | 417.60 | 00:00:00 | 2008-08-01 | 255,300 | 402.46 | 403.58 | 391.13 | 394.52 | 00:00:00 | 2008-08-04 | 361,300 | 383.94 | 384.19 | 368.59 | 372.06 | 00:00:00 | 2008-08-05 | 908,400 | 373.48 | 374.15 | 355.35 | 363.06 | 00:00:00 | 2008-08-06 | 528,900 | 380.42 | 384.85 | 373.09 | 380.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|