|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 211 | 75.58 | 76.25 | 75.55 | 75.89 | 00:00:00 | 2003-05-12 | 509 | 75.92 | 76.90 | 75.15 | 76.90 | 00:00:00 | 2003-05-13 | 245 | 76.38 | 77.31 | 76.09 | 76.52 | 00:00:00 | 2003-05-14 | 510 | 75.53 | 75.69 | 74.66 | 75.59 | 00:00:00 | 2003-05-15 | 489 | 74.29 | 74.75 | 73.93 | 74.75 | 00:00:00 | 2003-05-16 | 683 | 76.69 | 77.36 | 76.22 | 77.15 | 00:00:00 | 2003-05-19 | 404 | 75.85 | 76.05 | 74.96 | 75.16 | 00:00:00 | 2003-05-20 | 320 | 75.84 | 76.09 | 74.68 | 75.00 | 00:00:00 | 2003-05-21 | 343 | 74.69 | 75.80 | 74.47 | 75.58 | 00:00:00 | 2003-05-22 | 220 | 75.53 | 76.08 | 75.53 | 75.92 | 00:00:00 | 2003-05-23 | 194 | 76.60 | 77.10 | 76.60 | 76.88 | 00:00:00 | 2003-05-27 | 396 | 76.63 | 77.62 | 76.28 | 77.50 | 00:00:00 | 2003-05-28 | 727 | 79.38 | 79.93 | 79.18 | 79.78 | 00:00:00 | 2003-05-29 | 366 | 79.98 | 80.80 | 79.10 | 79.20 | 00:00:00 | 2003-05-30 | 207 | 79.84 | 80.15 | 79.25 | 79.95 | 00:00:00 | 2003-06-02 | 286 | 80.61 | 81.10 | 80.15 | 80.30 | 00:00:00 | 2003-06-03 | 866 | 79.86 | 80.15 | 79.25 | 79.39 | 00:00:00 | 2003-06-04 | 443 | 79.38 | 81.75 | 79.15 | 81.45 | 00:00:00 | 2003-06-05 | 807 | 82.23 | 83.55 | 82.07 | 83.31 | 00:00:00 | 2003-06-06 | 278 | 84.00 | 85.26 | 83.93 | 84.30 | 00:00:00 | 2003-06-09 | 512 | 83.89 | 83.89 | 82.71 | 82.96 | 00:00:00 | 2003-06-10 | 156 | 82.20 | 82.84 | 81.58 | 82.50 | 00:00:00 | 2003-06-11 | 493 | 82.50 | 83.34 | 82.06 | 83.00 | 00:00:00 | 2003-06-12 | 451 | 82.21 | 82.21 | 80.68 | 81.69 | 00:00:00 | 2003-06-13 | 223 | 81.21 | 81.93 | 80.68 | 81.65 | 00:00:00 | 2003-06-16 | 124 | 82.71 | 83.29 | 82.70 | 83.27 | 00:00:00 | 2003-06-17 | 236 | 83.36 | 84.40 | 83.36 | 84.00 | 00:00:00 | 2003-06-18 | 252 | 83.05 | 84.06 | 83.00 | 83.88 | 00:00:00 | 2003-06-19 | 609 | 81.18 | 81.50 | 80.55 | 81.17 | 00:00:00 | 2003-06-20 | 360 | 81.18 | 81.47 | 80.28 | 80.80 | 00:00:00 | 2003-06-23 | 274 | 80.18 | 80.31 | 78.87 | 79.58 | 00:00:00 | 2003-06-24 | 375 | 78.50 | 79.60 | 78.31 | 79.30 | 00:00:00 | 2003-06-25 | 879 | 79.25 | 79.80 | 79.05 | 79.43 | 00:00:00 | 2003-06-26 | 1,368 | 77.50 | 79.00 | 77.00 | 78.12 | 00:00:00 | 2003-06-27 | 1,190 | 77.16 | 77.20 | 76.41 | 76.77 | 00:00:00 | 2003-06-30 | 468 | 77.33 | 77.59 | 76.15 | 76.55 | 00:00:00 | 2003-07-01 | 814 | 75.95 | 77.10 | 75.31 | 76.77 | 00:00:00 | 2003-07-02 | 494 | 76.39 | 76.84 | 75.64 | 76.82 | 00:00:00 | 2003-07-03 | 320 | 76.97 | 77.59 | 76.64 | 77.29 | 00:00:00 | 2003-07-07 | 585 | 79.10 | 79.68 | 78.50 | 79.57 | 00:00:00 | 2003-07-08 | 368 | 79.56 | 79.56 | 78.42 | 78.50 | 00:00:00 | 2003-07-09 | 305 | 78.86 | 79.50 | 78.19 | 79.40 | 00:00:00 | 2003-07-10 | 511 | 79.45 | 79.71 | 79.16 | 79.18 | 00:00:00 | 2003-07-11 | 306 | 79.41 | 80.00 | 79.41 | 79.99 | 00:00:00 | 2003-07-14 | 710 | 80.76 | 82.85 | 80.50 | 82.29 | 00:00:00 | 2003-07-15 | 2,156 | 81.99 | 82.35 | 80.92 | 81.76 | 00:00:00 | 2003-07-16 | 1,047 | 80.60 | 81.33 | 79.99 | 81.27 | 00:00:00 | 2003-07-17 | 936 | 79.57 | 81.82 | 79.34 | 80.16 | 00:00:00 | 2003-07-18 | 2,871 | 79.86 | 80.70 | 79.24 | 80.54 | 00:00:00 | 2003-07-21 | 1,534 | 80.10 | 80.54 | 80.00 | 80.49 | 00:00:00 | 2003-07-22 | 1,837 | 79.94 | 81.75 | 79.75 | 81.35 | 00:00:00 | 2003-07-23 | 2,073 | 82.17 | 83.75 | 82.17 | 83.68 | 00:00:00 | 2003-07-24 | 2,102 | 84.04 | 85.97 | 83.75 | 85.23 | 00:00:00 | 2003-07-25 | 2,583 | 86.86 | 88.96 | 86.73 | 88.63 | 00:00:00 | 2003-07-28 | 446 | 88.37 | 89.43 | 88.04 | 88.56 | 00:00:00 | 2003-07-29 | 623 | 87.72 | 87.95 | 87.00 | 87.50 | 00:00:00 | 2003-07-30 | 532 | 85.85 | 86.19 | 85.26 | 86.15 | 00:00:00 | 2003-07-31 | 1,241 | 83.70 | 85.50 | 83.05 | 84.65 | 00:00:00 | 2003-08-01 | 704 | 85.01 | 85.34 | 84.02 | 84.15 | 00:00:00 | 2003-08-04 | 415 | 84.16 | 84.33 | 83.51 | 84.08 | 00:00:00 | 2003-08-05 | 330 | 84.38 | 84.99 | 83.76 | 83.77 | 00:00:00 | 2003-08-06 | 731 | 83.80 | 84.05 | 83.13 | 83.95 | 00:00:00 | 2003-08-07 | 385 | 83.24 | 84.09 | 82.97 | 83.74 | 00:00:00 | 2003-08-08 | 1,351 | 84.65 | 85.45 | 83.79 | 84.47 | 00:00:00 | 2003-08-11 | 892 | 84.45 | 85.47 | 84.15 | 85.45 | 00:00:00 | 2003-08-12 | 1,006 | 84.39 | 84.39 | 83.75 | 84.20 | 00:00:00 | 2003-08-13 | 1,293 | 84.06 | 84.20 | 83.09 | 83.42 | 00:00:00 | 2003-08-14 | 871 | 82.43 | 83.38 | 82.30 | 82.83 | 00:00:00 | 2003-08-15 | 362 | 83.50 | 84.76 | 83.50 | 84.56 | 00:00:00 | 2003-08-18 | 482 | 85.05 | 86.60 | 85.05 | 86.00 | 00:00:00 | 2003-08-19 | 2,127 | 87.00 | 88.16 | 86.99 | 88.09 | 00:00:00 | 2003-08-20 | 1,314 | 86.82 | 88.00 | 86.46 | 87.85 | 00:00:00 | 2003-08-21 | 1,206 | 87.85 | 88.67 | 87.68 | 88.25 | 00:00:00 | 2003-08-22 | 844 | 89.70 | 90.30 | 88.54 | 88.60 | 00:00:00 | 2003-08-25 | 983 | 88.60 | 90.00 | 88.05 | 88.85 | 00:00:00 | 2003-08-26 | 1,314 | 87.58 | 87.58 | 86.42 | 86.72 | 00:00:00 | 2003-08-27 | 432 | 85.47 | 86.55 | 85.36 | 86.05 | 00:00:00 | 2003-08-28 | 720 | 87.32 | 88.54 | 86.99 | 88.35 | 00:00:00 | 2003-08-29 | 1,131 | 87.95 | 89.76 | 87.85 | 88.54 | 00:00:00 | 2003-09-02 | 523 | 89.19 | 89.62 | 88.50 | 89.35 | 00:00:00 | 2003-09-03 | 493 | 89.47 | 90.45 | 89.47 | 90.27 | 00:00:00 | 2003-09-04 | 384 | 90.00 | 90.15 | 89.21 | 89.65 | 00:00:00 | 2003-09-05 | 410 | 89.00 | 90.20 | 89.00 | 89.34 | 00:00:00 | 2003-09-08 | 629 | 90.45 | 90.45 | 89.75 | 90.39 | 00:00:00 | 2003-09-09 | 373 | 88.40 | 89.35 | 88.12 | 88.90 | 00:00:00 | 2003-09-10 | 409 | 87.90 | 88.24 | 87.79 | 87.91 | 00:00:00 | 2003-09-11 | 593 | 88.11 | 88.63 | 87.65 | 88.21 | 00:00:00 | 2003-09-12 | 296 | 89.35 | 89.58 | 88.61 | 89.50 | 00:00:00 | 2003-09-15 | 1,104 | 88.88 | 91.10 | 88.88 | 90.95 | 00:00:00 | 2003-09-16 | 567 | 89.80 | 90.40 | 89.66 | 90.19 | 00:00:00 | 2003-09-17 | 379 | 90.30 | 91.50 | 90.15 | 90.23 | 00:00:00 | 2003-09-18 | 1,137 | 92.08 | 93.10 | 91.73 | 92.41 | 00:00:00 | 2003-09-19 | 2,173 | 93.83 | 93.83 | 92.55 | 92.55 | 00:00:00 | 2003-09-22 | 1,183 | 91.87 | 92.35 | 91.51 | 91.84 | 00:00:00 | 2003-09-23 | 1,317 | 90.90 | 91.48 | 90.40 | 91.35 | 00:00:00 | 2003-09-24 | 457 | 91.35 | 91.42 | 89.30 | 89.30 | 00:00:00 | 2003-09-25 | 730 | 88.73 | 88.85 | 87.59 | 88.60 | 00:00:00 | 2003-09-26 | 2,373 | 87.94 | 87.95 | 87.28 | 87.50 | 00:00:00 | 2003-09-29 | 1,815 | 87.56 | 88.69 | 86.65 | 88.48 | 00:00:00 | 2003-09-30 | 1,067 | 87.45 | 87.75 | 86.41 | 87.75 | 00:00:00 | 2003-10-01 | 953 | 86.90 | 88.40 | 86.85 | 88.28 | 00:00:00 | 2003-10-02 | 813 | 88.63 | 89.81 | 88.45 | 89.66 | 00:00:00 | 2003-10-03 | 685 | 91.68 | 92.49 | 90.34 | 90.50 | 00:00:00 | 2003-10-06 | 1,085 | 93.00 | 93.30 | 92.04 | 92.45 | 00:00:00 | 2003-10-07 | 679 | 91.70 | 92.95 | 91.62 | 92.50 | 00:00:00 | 2003-10-08 | 769 | 93.30 | 93.30 | 92.33 | 92.75 | 00:00:00 | 2003-10-09 | 939 | 94.60 | 95.51 | 93.79 | 95.00 | 00:00:00 | 2003-10-10 | 532 | 95.25 | 96.00 | 95.10 | 95.32 | 00:00:00 | 2003-10-13 | 1,646 | 98.32 | 99.35 | 97.70 | 98.56 | 00:00:00 | 2003-10-14 | 1,475 | 97.48 | 99.25 | 97.30 | 98.76 | 00:00:00 | 2003-10-15 | 630 | 100.28 | 100.28 | 99.00 | 99.40 | 00:00:00 | 2003-10-16 | 977 | 97.12 | 98.36 | 97.12 | 97.73 | 00:00:00 | 2003-10-17 | 1,157 | 97.73 | 99.19 | 97.71 | 98.93 | 00:00:00 | 2003-10-20 | 1,221 | 98.94 | 98.94 | 97.05 | 98.14 | 00:00:00 | 2003-10-21 | 1,104 | 98.25 | 98.93 | 97.53 | 98.79 | 00:00:00 | 2003-10-22 | 1,291 | 98.80 | 98.80 | 95.70 | 96.25 | 00:00:00 | 2003-10-23 | 1,374 | 95.00 | 97.19 | 95.00 | 96.45 | 00:00:00 | 2003-10-24 | 788 | 94.50 | 94.98 | 94.21 | 94.98 | 00:00:00 | 2003-10-27 | 1,256 | 94.05 | 94.90 | 94.00 | 94.38 | 00:00:00 | 2003-10-28 | 931 | 95.00 | 97.50 | 94.68 | 96.89 | 00:00:00 | 2003-10-29 | 1,887 | 95.67 | 97.00 | 95.60 | 96.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|