|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 532,400 | 240.01 | 240.31 | 233.85 | 235.14 | 00:00:00 | | 2010-01-12 | 615,600 | 228.48 | 231.43 | 226.89 | 228.15 | 00:00:00 | | 2010-01-13 | 666,800 | 231.75 | 234.90 | 228.56 | 233.94 | 00:00:00 | | 2010-01-14 | 809,100 | 236.91 | 239.00 | 235.17 | 237.86 | 00:00:00 | | 2010-01-15 | 587,500 | 237.48 | 238.00 | 232.44 | 233.63 | 00:00:00 | | 2010-01-19 | 591,200 | 235.12 | 240.43 | 235.12 | 239.80 | 00:00:00 | | 2010-01-20 | 995,600 | 228.43 | 229.61 | 225.05 | 229.12 | 00:00:00 | | 2010-01-21 | 1,296,200 | 220.94 | 223.57 | 211.21 | 212.98 | 00:00:00 | | 2010-01-22 | 1,617,200 | 207.20 | 213.93 | 206.00 | 206.79 | 00:00:00 | | 2010-01-25 | 682,800 | 210.89 | 213.56 | 208.59 | 209.90 | 00:00:00 | | 2010-01-26 | 942,200 | 203.34 | 208.23 | 202.10 | 204.49 | 00:00:00 | | 2010-01-27 | 803,400 | 204.57 | 206.37 | 200.00 | 203.78 | 00:00:00 | | 2010-01-28 | 826,800 | 206.53 | 206.53 | 195.68 | 196.80 | 00:00:00 | | 2010-01-29 | 1,076,300 | 199.86 | 203.02 | 192.63 | 194.02 | 00:00:00 | | 2010-02-01 | 1,091,400 | 199.47 | 207.38 | 198.38 | 206.62 | 00:00:00 | | 2010-02-02 | 1,118,100 | 211.69 | 212.79 | 207.37 | 210.90 | 00:00:00 | | 2010-02-03 | 745,600 | 207.23 | 210.49 | 205.00 | 205.27 | 00:00:00 | | 2010-02-04 | 1,101,500 | 200.50 | 201.33 | 192.09 | 192.93 | 00:00:00 | | 2010-02-05 | 2,014,300 | 191.48 | 195.30 | 185.56 | 195.30 | 00:00:00 | | 2010-02-08 | 1,479,700 | 190.64 | 194.00 | 187.58 | 187.58 | 00:00:00 | | 2010-02-09 | 1,355,000 | 199.92 | 203.29 | 197.38 | 200.28 | 00:00:00 | | 2010-02-10 | 1,249,000 | 200.10 | 201.42 | 194.85 | 199.20 | 00:00:00 | | 2010-02-11 | 1,247,800 | 200.58 | 206.92 | 198.01 | 206.40 | 00:00:00 | | 2010-02-12 | 1,175,400 | 198.57 | 204.94 | 196.77 | 203.05 | 00:00:00 | | 2010-02-16 | 892,100 | 209.15 | 212.90 | 208.19 | 211.84 | 00:00:00 | | 2010-02-17 | 865,800 | 216.27 | 217.75 | 213.17 | 215.25 | 00:00:00 | | 2010-02-18 | 674,900 | 213.65 | 217.00 | 213.61 | 215.79 | 00:00:00 | | 2010-02-19 | 1,030,800 | 210.85 | 215.38 | 210.08 | 213.30 | 00:00:00 | | 2010-02-22 | 756,600 | 216.98 | 217.68 | 214.23 | 214.54 | 00:00:00 | | 2010-02-23 | 741,700 | 212.15 | 214.15 | 206.79 | 208.57 | 00:00:00 | | 2010-02-24 | 743,500 | 207.32 | 210.15 | 204.87 | 205.85 | 00:00:00 | | 2010-02-25 | 1,547,200 | 197.56 | 204.55 | 196.87 | 204.55 | 00:00:00 | | 2010-02-26 | 803,000 | 203.20 | 208.12 | 200.80 | 207.80 | 00:00:00 | | 2010-03-01 | 889,100 | 206.46 | 211.00 | 206.26 | 210.66 | 00:00:00 | | 2010-03-02 | 1,008,200 | 211.22 | 215.80 | 210.80 | 212.82 | 00:00:00 | | 2010-03-03 | 944,000 | 217.19 | 222.36 | 216.51 | 219.66 | 00:00:00 | | 2010-03-04 | 843,400 | 219.69 | 220.67 | 215.70 | 218.19 | 00:00:00 | | 2010-03-05 | 869,300 | 223.54 | 227.05 | 223.33 | 226.27 | 00:00:00 | | 2010-03-08 | 521,800 | 227.16 | 227.93 | 224.31 | 224.50 | 00:00:00 | | 2010-03-09 | 546,300 | 220.32 | 224.77 | 220.00 | 223.07 | 00:00:00 | | 2010-03-10 | 666,600 | 224.79 | 227.38 | 222.16 | 224.50 | 00:00:00 | | 2010-03-11 | 667,200 | 222.14 | 224.46 | 219.00 | 224.23 | 00:00:00 | | 2010-03-12 | 644,000 | 226.81 | 227.84 | 224.27 | 224.81 | 00:00:00 | | 2010-03-15 | 525,200 | 222.00 | 222.91 | 220.08 | 222.33 | 00:00:00 | | 2010-03-16 | 543,600 | 223.45 | 227.00 | 222.82 | 226.70 | 00:00:00 | | 2010-03-17 | 746,600 | 232.63 | 232.90 | 228.80 | 229.49 | 00:00:00 | | 2010-03-18 | 881,600 | 229.15 | 231.28 | 226.60 | 227.67 | 00:00:00 | | 2010-03-19 | 825,200 | 227.12 | 227.68 | 219.68 | 221.85 | 00:00:00 | | 2010-03-22 | 804,100 | 218.55 | 226.41 | 218.23 | 226.15 | 00:00:00 | | 2010-03-23 | 1,008,900 | 230.18 | 232.99 | 229.19 | 232.49 | 00:00:00 | | 2010-03-24 | 899,600 | 231.37 | 232.83 | 228.76 | 230.43 | 00:00:00 | | 2010-03-25 | 1,105,400 | 233.07 | 233.56 | 225.78 | 226.16 | 00:00:00 | | 2010-03-26 | 768,100 | 229.42 | 232.80 | 228.07 | 231.11 | 00:00:00 | | 2010-03-29 | 793,100 | 234.16 | 236.42 | 234.16 | 235.60 | 00:00:00 | | 2010-03-30 | 612,900 | 238.28 | 239.11 | 235.01 | 237.53 | 00:00:00 | | 2010-03-31 | 851,100 | 236.43 | 238.75 | 235.69 | 236.73 | 00:00:00 | | 2010-04-01 | 603,200 | 245.26 | 246.71 | 243.40 | 244.30 | 00:00:00 | | 2010-04-05 | 381,000 | 248.00 | 248.97 | 245.78 | 246.22 | 00:00:00 | | 2010-04-06 | 578,500 | 246.98 | 248.90 | 246.02 | 246.21 | 00:00:00 | | 2010-04-07 | 588,200 | 245.07 | 245.64 | 240.71 | 241.76 | 00:00:00 | | 2010-04-08 | 813,100 | 238.14 | 242.37 | 236.48 | 242.35 | 00:00:00 | | 2010-04-09 | 488,500 | 242.40 | 244.13 | 241.29 | 242.74 | 00:00:00 | | 2010-04-12 | 476,900 | 243.21 | 244.73 | 241.83 | 242.58 | 00:00:00 | | 2010-04-13 | 453,800 | 241.00 | 241.78 | 238.03 | 241.11 | 00:00:00 | | 2010-04-14 | 390,300 | 245.19 | 246.84 | 243.89 | 246.40 | 00:00:00 | | 2010-04-15 | 561,800 | 244.22 | 246.29 | 241.44 | 242.13 | 00:00:00 | | 2010-04-16 | 923,900 | 240.33 | 241.40 | 233.10 | 234.97 | 00:00:00 | | 2010-04-19 | 615,500 | 231.32 | 235.05 | 230.12 | 235.05 | 00:00:00 | | 2010-04-20 | 495,100 | 236.30 | 237.63 | 233.24 | 233.50 | 00:00:00 | | 2010-04-21 | 894,500 | 230.39 | 231.57 | 227.02 | 230.24 | 00:00:00 | | 2010-04-22 | 805,300 | 224.43 | 230.01 | 223.23 | 230.01 | 00:00:00 | | 2010-04-23 | 549,500 | 228.00 | 233.18 | 227.28 | 232.87 | 00:00:00 | | 2010-04-26 | 469,300 | 235.81 | 237.08 | 233.74 | 234.31 | 00:00:00 | | 2010-04-27 | 806,500 | 227.03 | 228.23 | 219.01 | 219.63 | 00:00:00 | | 2010-04-28 | 1,113,300 | 218.68 | 219.58 | 214.67 | 218.17 | 00:00:00 | | 2010-04-29 | 13,271,200 | 216.75 | 218.15 | 213.73 | 215.90 | 00:00:00 | | 2010-04-30 | 4,270,100 | 52.37 | 52.50 | 50.57 | 50.86 | 00:00:00 | | 2010-05-03 | 10,976,400 | 50.95 | 51.35 | 47.10 | 47.92 | 00:00:00 | | 2010-05-04 | 9,475,200 | 48.70 | 49.07 | 47.36 | 48.03 | 00:00:00 | | 2010-05-05 | 6,318,100 | 47.44 | 48.98 | 47.18 | 48.27 | 00:00:00 | | 2010-05-06 | 6,399,600 | 47.62 | 48.20 | 42.37 | 45.36 | 00:00:00 | | 2010-05-07 | 8,190,800 | 46.91 | 47.25 | 44.66 | 45.93 | 00:00:00 | | 2010-05-10 | 5,555,900 | 50.62 | 50.75 | 49.11 | 49.83 | 00:00:00 | | 2010-05-11 | 5,227,200 | 48.09 | 49.75 | 47.76 | 48.47 | 00:00:00 | | 2010-05-12 | 3,133,900 | 48.81 | 49.40 | 48.60 | 49.17 | 00:00:00 | | 2010-05-13 | 2,977,600 | 49.35 | 50.00 | 48.88 | 49.06 | 00:00:00 | | 2010-05-14 | 3,916,400 | 47.38 | 47.49 | 46.25 | 47.14 | 00:00:00 | | 2010-05-17 | 3,923,200 | 46.52 | 46.65 | 44.30 | 45.63 | 00:00:00 | | 2010-05-18 | 4,327,500 | 46.40 | 46.89 | 44.58 | 44.73 | 00:00:00 | | 2010-05-19 | 5,636,300 | 43.30 | 43.92 | 42.43 | 43.68 | 00:00:00 | | 2010-05-20 | 10,358,300 | 40.12 | 41.19 | 39.30 | 39.87 | 00:00:00 | | 2010-05-21 | 7,946,500 | 40.44 | 42.58 | 40.22 | 42.48 | 00:00:00 | | 2010-05-24 | 3,843,600 | 43.07 | 43.19 | 42.01 | 42.08 | 00:00:00 | | 2010-05-25 | 6,129,700 | 40.65 | 42.86 | 40.25 | 42.86 | 00:00:00 | | 2010-05-26 | 7,167,800 | 43.66 | 45.09 | 42.97 | 43.33 | 00:00:00 | | 2010-05-27 | 4,314,300 | 45.92 | 47.31 | 45.31 | 47.31 | 00:00:00 | | 2010-05-28 | 3,099,000 | 46.55 | 46.78 | 45.34 | 46.10 | 00:00:00 | | 2010-06-01 | 3,752,200 | 45.47 | 46.71 | 44.75 | 44.75 | 00:00:00 | | 2010-06-02 | 3,585,000 | 45.27 | 46.71 | 44.97 | 46.71 | 00:00:00 | | 2010-06-03 | 3,812,200 | 47.54 | 47.58 | 45.50 | 46.36 | 00:00:00 | | 2010-06-04 | 4,335,400 | 44.95 | 45.63 | 43.60 | 43.88 | 00:00:00 | | 2010-06-07 | 3,889,100 | 44.48 | 44.81 | 43.25 | 43.28 | 00:00:00 | | 2010-06-08 | 3,998,500 | 43.82 | 45.00 | 43.26 | 44.90 | 00:00:00 | | 2010-06-09 | 3,938,000 | 45.41 | 46.25 | 44.50 | 44.76 | 00:00:00 | | 2010-06-10 | 3,676,100 | 47.99 | 48.32 | 46.93 | 48.18 | 00:00:00 | | 2010-06-11 | 2,955,800 | 46.57 | 47.36 | 46.34 | 47.29 | 00:00:00 | | 2010-06-14 | 3,242,900 | 48.56 | 49.10 | 47.65 | 47.99 | 00:00:00 | | 2010-06-15 | 2,719,700 | 49.02 | 49.98 | 48.61 | 49.95 | 00:00:00 | | 2010-06-16 | 2,651,300 | 49.41 | 49.99 | 49.24 | 49.58 | 00:00:00 | | 2010-06-17 | 2,781,000 | 49.93 | 49.97 | 48.68 | 49.20 | 00:00:00 | | 2010-06-18 | 1,997,100 | 49.34 | 49.54 | 49.02 | 49.47 | 00:00:00 | | 2010-06-21 | 4,227,400 | 51.85 | 52.07 | 50.22 | 50.71 | 00:00:00 | | 2010-06-22 | 3,471,800 | 50.77 | 51.27 | 49.72 | 49.89 | 00:00:00 | | 2010-06-23 | 3,614,300 | 51.02 | 51.45 | 49.79 | 51.05 | 00:00:00 | | 2010-06-24 | 2,470,500 | 49.84 | 49.91 | 48.75 | 48.99 | 00:00:00 | | 2010-06-25 | 2,709,900 | 48.09 | 48.95 | 47.35 | 48.78 | 00:00:00 | | 2010-06-28 | 2,390,400 | 49.08 | 49.31 | 48.17 | 48.40 | 00:00:00 | | 2010-06-29 | 3,650,500 | 46.86 | 46.93 | 45.00 | 45.42 | 00:00:00 | | 2010-06-30 | 4,312,300 | 44.14 | 45.31 | 43.36 | 43.60 | 00:00:00 | | 2010-07-01 | 5,106,900 | 44.90 | 45.05 | 43.27 | 44.26 | 00:00:00 | | 2010-07-02 | 2,999,600 | 45.20 | 45.54 | 43.94 | 44.33 | 00:00:00 | | | << < 21 22 23 > >> |
|
