|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 528,900 | 380.42 | 384.85 | 373.09 | 380.19 | 00:00:00 | 2008-08-07 | 428,300 | 383.87 | 383.87 | 368.04 | 368.16 | 00:00:00 | 2008-08-08 | 376,300 | 355.75 | 361.54 | 352.78 | 357.16 | 00:00:00 | 2008-08-11 | 294,300 | 355.89 | 357.34 | 342.17 | 347.81 | 00:00:00 | 2008-08-12 | 432,800 | 345.97 | 353.77 | 340.88 | 351.00 | 00:00:00 | 2008-08-13 | 636,900 | 346.96 | 364.93 | 346.21 | 362.72 | 00:00:00 | 2008-08-14 | 396,000 | 360.00 | 365.50 | 351.92 | 353.00 | 00:00:00 | 2008-08-15 | 295,300 | 349.54 | 349.95 | 342.54 | 346.76 | 00:00:00 | 2008-08-18 | 197,400 | 353.18 | 354.43 | 345.82 | 348.05 | 00:00:00 | 2008-08-19 | 365,400 | 344.74 | 360.48 | 342.37 | 358.09 | 00:00:00 | 2008-08-20 | 383,100 | 368.79 | 380.48 | 366.48 | 378.59 | 00:00:00 | 2008-08-21 | 362,800 | 385.47 | 391.00 | 382.56 | 388.60 | 00:00:00 | 2008-08-22 | 273,100 | 377.48 | 386.16 | 376.42 | 381.26 | 00:00:00 | 2008-08-25 | 258,600 | 384.99 | 384.99 | 374.73 | 379.65 | 00:00:00 | 2008-08-26 | 449,800 | 374.34 | 383.19 | 373.90 | 382.15 | 00:00:00 | 2008-08-27 | 269,600 | 383.05 | 388.77 | 379.34 | 388.25 | 00:00:00 | 2008-08-28 | 284,300 | 391.92 | 393.72 | 382.00 | 388.14 | 00:00:00 | 2008-08-29 | 178,400 | 384.30 | 386.37 | 378.50 | 379.72 | 00:00:00 | 2008-09-02 | 551,900 | 344.00 | 347.89 | 339.00 | 339.99 | 00:00:00 | 2008-09-03 | 563,400 | 335.26 | 338.95 | 322.22 | 327.30 | 00:00:00 | 2008-09-04 | 770,500 | 334.18 | 335.37 | 310.80 | 314.57 | 00:00:00 | 2008-09-05 | 484,000 | 316.98 | 317.57 | 302.85 | 314.42 | 00:00:00 | 2008-09-08 | 617,400 | 320.34 | 321.79 | 308.80 | 313.87 | 00:00:00 | 2008-09-09 | 563,400 | 307.13 | 307.47 | 288.11 | 288.47 | 00:00:00 | 2008-09-10 | 539,500 | 292.89 | 302.87 | 289.91 | 298.01 | 00:00:00 | 2008-09-11 | 687,400 | 289.34 | 299.53 | 282.69 | 297.62 | 00:00:00 | 2008-09-12 | 715,900 | 310.42 | 325.74 | 307.94 | 325.42 | 00:00:00 | 2008-09-15 | 573,000 | 301.93 | 307.38 | 289.56 | 290.64 | 00:00:00 | 2008-09-16 | 1,015,800 | 276.10 | 291.32 | 272.65 | 289.87 | 00:00:00 | 2008-09-17 | 927,700 | 276.75 | 283.94 | 256.83 | 268.50 | 00:00:00 | 2008-09-18 | 820,700 | 267.88 | 279.53 | 258.21 | 274.51 | 00:00:00 | 2008-09-19 | 848,400 | 305.66 | 315.00 | 289.99 | 314.90 | 00:00:00 | 2008-09-22 | 543,300 | 324.44 | 332.00 | 310.00 | 332.00 | 00:00:00 | 2008-09-23 | 619,200 | 302.64 | 305.08 | 285.03 | 289.14 | 00:00:00 | 2008-09-24 | 459,400 | 295.70 | 296.89 | 288.11 | 291.00 | 00:00:00 | 2008-09-25 | 366,000 | 290.11 | 298.37 | 288.00 | 293.00 | 00:00:00 | 2008-09-26 | 660,100 | 279.57 | 280.90 | 263.33 | 271.00 | 00:00:00 | 2008-09-29 | 989,300 | 249.01 | 260.00 | 208.08 | 226.50 | 00:00:00 | 2008-09-30 | 530,500 | 246.56 | 252.04 | 241.70 | 249.50 | 00:00:00 | 2008-10-01 | 729,600 | 258.86 | 259.70 | 242.02 | 254.24 | 00:00:00 | 2008-10-02 | 743,400 | 240.71 | 240.83 | 218.75 | 218.75 | 00:00:00 | 2008-10-03 | 813,900 | 225.69 | 246.01 | 223.60 | 225.00 | 00:00:00 | 2008-10-06 | 1,091,000 | 212.00 | 212.76 | 187.00 | 202.04 | 00:00:00 | 2008-10-07 | 845,800 | 217.27 | 217.50 | 190.67 | 192.43 | 00:00:00 | 2008-10-08 | 1,439,500 | 184.87 | 203.78 | 174.97 | 188.25 | 00:00:00 | 2008-10-09 | 836,600 | 196.51 | 199.61 | 173.30 | 174.84 | 00:00:00 | 2008-10-10 | 1,204,500 | 159.50 | 179.99 | 149.93 | 170.75 | 00:00:00 | 2008-10-13 | 162,600 | 187.00 | 204.01 | 183.10 | 203.50 | 00:00:00 | 2008-10-14 | 628,600 | 207.74 | 208.77 | 188.69 | 193.99 | 00:00:00 | 2008-10-15 | 812,800 | 172.32 | 173.91 | 154.20 | 154.27 | 00:00:00 | 2008-10-16 | 1,149,200 | 158.77 | 161.19 | 136.83 | 158.00 | 00:00:00 | 2008-10-17 | 960,000 | 143.96 | 164.90 | 143.66 | 155.25 | 00:00:00 | 2008-10-20 | 699,900 | 166.44 | 181.36 | 162.43 | 179.21 | 00:00:00 | 2008-10-21 | 604,900 | 173.39 | 178.99 | 167.13 | 167.75 | 00:00:00 | 2008-10-22 | 1,120,800 | 157.02 | 157.50 | 137.00 | 143.00 | 00:00:00 | 2008-10-23 | 954,000 | 135.98 | 148.70 | 130.96 | 143.51 | 00:00:00 | 2008-10-24 | 728,200 | 131.54 | 152.83 | 130.58 | 147.19 | 00:00:00 | 2008-10-27 | 829,000 | 134.35 | 147.49 | 131.56 | 138.69 | 00:00:00 | 2008-10-28 | 684,700 | 152.01 | 157.72 | 135.49 | 157.72 | 00:00:00 | 2008-10-29 | 992,600 | 161.67 | 179.42 | 159.65 | 175.81 | 00:00:00 | 2008-10-30 | 997,400 | 187.54 | 191.29 | 173.30 | 183.75 | 00:00:00 | 2008-10-31 | 623,400 | 180.88 | 192.43 | 176.47 | 185.87 | 00:00:00 | 2008-11-03 | 547,600 | 180.07 | 187.16 | 176.45 | 179.80 | 00:00:00 | 2008-11-04 | 511,400 | 193.68 | 204.73 | 190.48 | 200.10 | 00:00:00 | 2008-11-05 | 445,900 | 193.24 | 201.00 | 180.00 | 180.55 | 00:00:00 | 2008-11-06 | 658,800 | 171.20 | 174.81 | 156.67 | 157.51 | 00:00:00 | 2008-11-07 | 844,300 | 159.47 | 172.00 | 158.90 | 167.35 | 00:00:00 | 2008-11-10 | 592,700 | 182.17 | 183.47 | 169.28 | 172.24 | 00:00:00 | 2008-11-11 | 520,500 | 165.02 | 169.60 | 157.85 | 164.19 | 00:00:00 | 2008-11-12 | 607,400 | 153.09 | 155.75 | 146.51 | 146.65 | 00:00:00 | 2008-11-13 | 860,300 | 150.17 | 166.64 | 142.99 | 166.62 | 00:00:00 | 2008-11-14 | 541,300 | 158.04 | 164.27 | 149.80 | 149.80 | 00:00:00 | 2008-11-17 | 513,600 | 149.90 | 154.15 | 142.53 | 146.75 | 00:00:00 | 2008-11-18 | 623,400 | 144.79 | 150.00 | 140.82 | 145.59 | 00:00:00 | 2008-11-19 | 520,300 | 145.06 | 147.71 | 129.90 | 129.90 | 00:00:00 | 2008-11-20 | 817,000 | 125.90 | 125.90 | 111.60 | 114.12 | 00:00:00 | 2008-11-21 | 796,700 | 126.65 | 131.11 | 118.69 | 131.11 | 00:00:00 | 2008-11-24 | 720,200 | 136.47 | 150.20 | 134.40 | 145.99 | 00:00:00 | 2008-11-25 | 4,556,500 | 103.70 | 108.32 | 93.42 | 106.09 | 00:00:00 | 2008-11-26 | 2,746,200 | 88.88 | 99.49 | 88.51 | 98.50 | 00:00:00 | 2008-11-28 | 738,900 | 99.04 | 101.48 | 97.50 | 100.00 | 00:00:00 | 2008-12-01 | 1,537,100 | 90.15 | 91.39 | 81.05 | 81.05 | 00:00:00 | 2008-12-02 | 1,873,600 | 80.05 | 80.62 | 74.15 | 78.06 | 00:00:00 | 2008-12-03 | 3,311,100 | 66.19 | 69.53 | 64.35 | 67.27 | 00:00:00 | 2008-12-04 | 3,779,900 | 59.73 | 67.43 | 59.20 | 60.72 | 00:00:00 | 2008-12-05 | 2,954,900 | 62.66 | 65.46 | 59.60 | 64.93 | 00:00:00 | 2008-12-08 | 2,547,900 | 68.95 | 73.99 | 68.85 | 72.44 | 00:00:00 | 2008-12-09 | 1,858,400 | 72.09 | 76.00 | 70.28 | 73.09 | 00:00:00 | 2008-12-10 | 3,664,900 | 87.02 | 94.50 | 85.72 | 94.50 | 00:00:00 | 2008-12-11 | 1,991,700 | 93.14 | 95.25 | 88.89 | 90.51 | 00:00:00 | 2008-12-12 | 1,486,200 | 89.61 | 93.40 | 88.00 | 92.60 | 00:00:00 | 2008-12-15 | 1,300,200 | 93.84 | 96.63 | 88.99 | 88.99 | 00:00:00 | 2008-12-16 | 1,296,500 | 92.61 | 99.47 | 91.63 | 98.75 | 00:00:00 | 2008-12-17 | 1,239,900 | 93.39 | 99.68 | 93.28 | 96.92 | 00:00:00 | 2008-12-18 | 1,179,500 | 96.04 | 96.34 | 88.18 | 89.39 | 00:00:00 | 2008-12-19 | 1,510,000 | 86.02 | 90.03 | 84.50 | 85.30 | 00:00:00 | 2008-12-22 | 1,334,200 | 82.37 | 83.27 | 79.00 | 79.62 | 00:00:00 | 2008-12-23 | 757,500 | 84.08 | 85.27 | 81.60 | 82.21 | 00:00:00 | 2008-12-24 | 560,600 | 81.98 | 82.67 | 80.52 | 81.56 | 00:00:00 | 2008-12-26 | 350,300 | 79.34 | 83.00 | 79.34 | 82.66 | 00:00:00 | 2008-12-29 | 682,600 | 84.84 | 85.37 | 83.25 | 85.25 | 00:00:00 | 2008-12-30 | 607,700 | 83.46 | 87.17 | 82.10 | 87.17 | 00:00:00 | 2008-12-31 | 712,400 | 85.27 | 90.45 | 85.27 | 88.91 | 00:00:00 | 2009-01-02 | 1,674,000 | 94.99 | 99.51 | 94.42 | 99.40 | 00:00:00 | 2009-01-05 | 1,587,900 | 99.90 | 105.39 | 98.81 | 101.55 | 00:00:00 | 2009-01-06 | 2,927,600 | 111.10 | 119.47 | 109.18 | 117.20 | 00:00:00 | 2009-01-07 | 1,674,400 | 111.72 | 113.40 | 108.00 | 108.40 | 00:00:00 | 2009-01-08 | 1,835,100 | 103.89 | 108.80 | 103.81 | 108.47 | 00:00:00 | 2009-01-09 | 1,766,300 | 105.34 | 105.53 | 97.30 | 100.11 | 00:00:00 | 2009-01-12 | 1,053,700 | 96.32 | 97.65 | 92.44 | 92.44 | 00:00:00 | 2009-01-13 | 1,266,000 | 88.01 | 92.50 | 88.00 | 91.93 | 00:00:00 | 2009-01-14 | 1,921,400 | 83.47 | 84.70 | 78.83 | 83.00 | 00:00:00 | 2009-01-15 | 1,664,600 | 82.73 | 88.00 | 78.50 | 86.42 | 00:00:00 | 2009-01-16 | 1,552,600 | 91.93 | 91.94 | 86.19 | 88.77 | 00:00:00 | 2009-01-20 | 1,385,800 | 85.46 | 86.40 | 79.00 | 79.17 | 00:00:00 | 2009-01-21 | 1,652,600 | 83.83 | 87.49 | 80.46 | 87.49 | 00:00:00 | 2009-01-22 | 1,294,500 | 86.39 | 87.76 | 83.89 | 85.67 | 00:00:00 | 2009-01-23 | 987,100 | 81.10 | 87.86 | 81.10 | 86.10 | 00:00:00 | 2009-01-26 | 946,600 | 88.09 | 92.67 | 87.26 | 88.50 | 00:00:00 | 2009-01-27 | 1,139,900 | 92.50 | 93.90 | 89.95 | 92.50 | 00:00:00 | 2009-01-28 | 1,770,600 | 89.52 | 93.45 | 88.51 | 90.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|