|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 1,887 | 95.67 | 97.00 | 95.60 | 96.80 | 00:00:00 | 2003-10-30 | 1,047 | 100.26 | 100.34 | 98.97 | 99.11 | 00:00:00 | 2003-10-31 | 1,565 | 98.38 | 99.50 | 97.96 | 99.05 | 00:00:00 | 2003-11-03 | 879 | 99.33 | 99.55 | 98.58 | 99.11 | 00:00:00 | 2003-11-04 | 1,990 | 98.64 | 100.52 | 98.64 | 100.27 | 00:00:00 | 2003-11-05 | 1,825 | 97.90 | 98.43 | 97.00 | 97.94 | 00:00:00 | 2003-11-06 | 1,375 | 97.15 | 97.78 | 97.00 | 97.29 | 00:00:00 | 2003-11-07 | 817 | 97.95 | 99.50 | 97.70 | 99.35 | 00:00:00 | 2003-11-10 | 596 | 98.40 | 98.53 | 97.35 | 97.48 | 00:00:00 | 2003-11-11 | 873 | 96.23 | 97.60 | 96.21 | 96.70 | 00:00:00 | 2003-11-12 | 491 | 97.68 | 99.40 | 97.49 | 99.20 | 00:00:00 | 2003-11-13 | 1,700 | 99.56 | 99.97 | 98.74 | 99.53 | 00:00:00 | 2003-11-14 | 1,375 | 98.88 | 99.51 | 98.10 | 98.45 | 00:00:00 | 2003-11-17 | 1,974 | 97.22 | 97.55 | 95.21 | 96.50 | 00:00:00 | 2003-11-18 | 1,359 | 94.59 | 95.19 | 94.20 | 94.51 | 00:00:00 | 2003-11-19 | 628 | 95.25 | 95.99 | 95.00 | 95.99 | 00:00:00 | 2003-11-20 | 963 | 93.29 | 94.75 | 92.82 | 93.47 | 00:00:00 | 2003-11-21 | 736 | 94.70 | 95.69 | 94.10 | 95.00 | 00:00:00 | 2003-11-24 | 1,578 | 94.50 | 95.83 | 94.21 | 94.50 | 00:00:00 | 2003-11-25 | 1,093 | 95.09 | 95.50 | 94.29 | 95.50 | 00:00:00 | 2003-11-26 | 2,279 | 96.85 | 98.35 | 96.55 | 98.26 | 00:00:00 | 2003-11-28 | 766 | 96.85 | 98.25 | 96.85 | 98.25 | 00:00:00 | 2003-12-01 | 1,326 | 98.50 | 101.46 | 98.50 | 101.22 | 00:00:00 | 2003-12-02 | 1,691 | 99.65 | 101.44 | 98.88 | 99.20 | 00:00:00 | 2003-12-03 | 812 | 100.50 | 102.09 | 100.18 | 101.25 | 00:00:00 | 2003-12-04 | 1,323 | 101.00 | 102.28 | 100.71 | 102.10 | 00:00:00 | 2003-12-05 | 1,187 | 101.00 | 102.91 | 100.57 | 102.44 | 00:00:00 | 2003-12-08 | 2,200 | 102.06 | 102.47 | 101.53 | 102.24 | 00:00:00 | 2003-12-09 | 3,062 | 105.60 | 105.95 | 104.50 | 105.00 | 00:00:00 | 2003-12-10 | 1,526 | 103.50 | 103.50 | 102.00 | 102.47 | 00:00:00 | 2003-12-11 | 1,634 | 100.02 | 101.85 | 99.82 | 101.50 | 00:00:00 | 2003-12-12 | 919 | 101.66 | 103.10 | 101.00 | 102.25 | 00:00:00 | 2003-12-15 | 1,075 | 102.90 | 103.38 | 102.84 | 103.00 | 00:00:00 | 2003-12-16 | 1,273 | 101.21 | 101.90 | 101.02 | 101.43 | 00:00:00 | 2003-12-17 | 1,898 | 102.49 | 103.10 | 102.45 | 102.85 | 00:00:00 | 2003-12-18 | 2,052 | 103.07 | 104.79 | 103.01 | 104.50 | 00:00:00 | 2003-12-19 | 4,151 | 105.16 | 107.20 | 104.79 | 106.02 | 00:00:00 | 2003-12-22 | 1,499 | 105.78 | 105.97 | 104.87 | 105.21 | 00:00:00 | 2003-12-23 | 2,176 | 105.05 | 106.55 | 104.92 | 106.33 | 00:00:00 | 2003-12-24 | 321 | 107.17 | 107.25 | 106.57 | 107.19 | 00:00:00 | 2003-12-26 | 458 | 106.97 | 108.03 | 106.97 | 108.00 | 00:00:00 | 2003-12-29 | 2,256 | 108.95 | 110.48 | 108.95 | 110.12 | 00:00:00 | 2003-12-30 | 1,708 | 110.76 | 110.98 | 110.52 | 110.65 | 00:00:00 | 2003-12-31 | 1,242 | 111.10 | 111.35 | 110.70 | 111.31 | 00:00:00 | 2004-01-02 | 746 | 112.15 | 113.49 | 111.90 | 112.03 | 00:00:00 | 2004-01-05 | 1,598 | 114.42 | 116.33 | 114.34 | 115.50 | 00:00:00 | 2004-01-06 | 1,293 | 116.11 | 116.11 | 114.50 | 115.50 | 00:00:00 | 2004-01-07 | 3,173 | 111.73 | 112.75 | 110.22 | 112.56 | 00:00:00 | 2004-01-08 | 1,232 | 112.80 | 113.01 | 111.71 | 111.85 | 00:00:00 | 2004-01-09 | 2,328 | 110.10 | 110.70 | 109.41 | 110.60 | 00:00:00 | 2004-01-12 | 1,075 | 111.00 | 111.48 | 110.30 | 111.20 | 00:00:00 | 2004-01-13 | 1,631 | 111.59 | 111.59 | 109.31 | 109.81 | 00:00:00 | 2004-01-14 | 1,444 | 110.70 | 111.73 | 110.05 | 111.55 | 00:00:00 | 2004-01-15 | 2,375 | 107.50 | 107.85 | 105.98 | 107.15 | 00:00:00 | 2004-01-16 | 1,367 | 108.20 | 108.49 | 107.42 | 108.25 | 00:00:00 | 2004-01-20 | 2,100 | 108.61 | 111.00 | 108.45 | 110.35 | 00:00:00 | 2004-01-21 | 2,807 | 108.83 | 110.10 | 108.37 | 109.90 | 00:00:00 | 2004-01-22 | 1,051 | 109.10 | 109.10 | 107.40 | 108.40 | 00:00:00 | 2004-01-23 | 1,205 | 108.65 | 108.65 | 106.00 | 106.30 | 00:00:00 | 2004-01-26 | 1,289 | 109.00 | 109.30 | 107.34 | 108.90 | 00:00:00 | 2004-01-27 | 1,517 | 107.78 | 108.64 | 107.60 | 107.85 | 00:00:00 | 2004-01-28 | 900 | 107.97 | 108.31 | 105.18 | 105.67 | 00:00:00 | 2004-01-29 | 1,638 | 106.65 | 106.80 | 103.95 | 105.37 | 00:00:00 | 2004-01-30 | 1,013 | 105.92 | 108.60 | 105.83 | 108.00 | 00:00:00 | 2004-02-02 | 1,837 | 106.05 | 106.35 | 104.62 | 105.64 | 00:00:00 | 2004-02-03 | 3,083 | 103.88 | 104.36 | 102.10 | 103.18 | 00:00:00 | 2004-02-04 | 1,709 | 104.40 | 104.42 | 102.72 | 102.94 | 00:00:00 | 2004-02-05 | 1,145 | 102.71 | 104.28 | 102.60 | 103.68 | 00:00:00 | 2004-02-06 | 2,910 | 103.37 | 104.45 | 102.83 | 104.45 | 00:00:00 | 2004-02-09 | 2,228 | 106.99 | 107.35 | 105.95 | 107.23 | 00:00:00 | 2004-02-10 | 747 | 106.52 | 107.00 | 105.83 | 106.52 | 00:00:00 | 2004-02-11 | 2,380 | 106.31 | 109.48 | 105.96 | 109.25 | 00:00:00 | 2004-02-12 | 1,125 | 109.17 | 110.80 | 108.93 | 110.03 | 00:00:00 | 2004-02-13 | 1,140 | 112.64 | 112.76 | 109.72 | 111.20 | 00:00:00 | 2004-02-17 | 773 | 113.00 | 113.71 | 112.20 | 112.93 | 00:00:00 | 2004-02-18 | 692 | 113.14 | 114.27 | 111.92 | 112.05 | 00:00:00 | 2004-02-19 | 2,319 | 113.26 | 114.74 | 113.05 | 114.30 | 00:00:00 | 2004-02-20 | 1,328 | 112.75 | 112.75 | 109.12 | 110.42 | 00:00:00 | 2004-02-23 | 1,055 | 109.70 | 109.70 | 108.00 | 108.74 | 00:00:00 | 2004-02-24 | 977 | 105.85 | 109.07 | 105.76 | 108.03 | 00:00:00 | 2004-02-25 | 479 | 109.24 | 109.50 | 108.29 | 108.53 | 00:00:00 | 2004-02-26 | 907 | 108.65 | 110.32 | 108.37 | 110.22 | 00:00:00 | 2004-02-27 | 1,137 | 108.86 | 109.99 | 108.01 | 109.90 | 00:00:00 | 2004-03-01 | 1,699 | 110.35 | 112.73 | 110.35 | 112.59 | 00:00:00 | 2004-03-02 | 842 | 112.60 | 112.82 | 110.74 | 111.28 | 00:00:00 | 2004-03-03 | 1,231 | 107.32 | 108.25 | 106.27 | 107.90 | 00:00:00 | 2004-03-04 | 1,571 | 106.05 | 106.90 | 105.23 | 106.75 | 00:00:00 | 2004-03-05 | 1,266 | 106.04 | 108.47 | 106.04 | 107.98 | 00:00:00 | 2004-03-08 | 3,401 | 107.33 | 108.57 | 107.21 | 108.15 | 00:00:00 | 2004-03-09 | 1,424 | 107.01 | 107.46 | 104.98 | 105.00 | 00:00:00 | 2004-03-10 | 2,696 | 100.60 | 100.69 | 98.65 | 98.65 | 00:00:00 | 2004-03-11 | 2,796 | 97.00 | 98.45 | 96.55 | 97.50 | 00:00:00 | 2004-03-12 | 3,472 | 98.75 | 100.70 | 98.52 | 100.25 | 00:00:00 | 2004-03-15 | 3,300 | 99.08 | 99.08 | 97.30 | 98.35 | 00:00:00 | 2004-03-16 | 1,504 | 100.40 | 100.40 | 99.11 | 99.90 | 00:00:00 | 2004-03-17 | 893 | 100.58 | 101.95 | 100.26 | 101.59 | 00:00:00 | 2004-03-18 | 1,140 | 100.92 | 101.21 | 100.04 | 100.79 | 00:00:00 | 2004-03-19 | 1,142 | 99.40 | 100.75 | 99.03 | 99.60 | 00:00:00 | 2004-03-22 | 4,009 | 98.33 | 99.92 | 98.27 | 99.71 | 00:00:00 | 2004-03-23 | 1,906 | 99.56 | 99.85 | 98.48 | 98.85 | 00:00:00 | 2004-03-24 | 2,308 | 96.56 | 96.88 | 95.83 | 95.95 | 00:00:00 | 2004-03-25 | 1,628 | 96.35 | 97.64 | 95.84 | 97.58 | 00:00:00 | 2004-03-26 | 1,361 | 97.99 | 99.06 | 97.44 | 98.73 | 00:00:00 | 2004-03-29 | 872 | 99.53 | 100.50 | 99.42 | 99.84 | 00:00:00 | 2004-03-30 | 1,524 | 99.65 | 101.60 | 99.62 | 101.60 | 00:00:00 | 2004-03-31 | 2,104 | 99.42 | 101.03 | 99.38 | 100.58 | 00:00:00 | 2004-04-01 | 1,144 | 101.55 | 102.47 | 101.32 | 102.37 | 00:00:00 | 2004-04-02 | 1,946 | 104.19 | 105.57 | 104.12 | 105.30 | 00:00:00 | 2004-04-05 | 1,007 | 102.81 | 103.83 | 102.35 | 103.60 | 00:00:00 | 2004-04-06 | 1,563 | 102.08 | 103.94 | 101.90 | 103.76 | 00:00:00 | 2004-04-07 | 1,426 | 103.10 | 103.82 | 102.79 | 103.05 | 00:00:00 | 2004-04-08 | 907 | 104.02 | 104.02 | 102.35 | 102.65 | 00:00:00 | 2004-04-12 | 449 | 102.90 | 103.38 | 102.39 | 103.18 | 00:00:00 | 2004-04-13 | 1,456 | 102.60 | 102.74 | 100.50 | 100.85 | 00:00:00 | 2004-04-14 | 2,605 | 96.15 | 97.22 | 95.94 | 96.15 | 00:00:00 | 2004-04-15 | 2,809 | 95.44 | 96.75 | 95.13 | 96.55 | 00:00:00 | 2004-04-16 | 1,179 | 98.05 | 99.50 | 97.75 | 98.95 | 00:00:00 | 2004-04-19 | 1,859 | 98.00 | 99.06 | 97.53 | 98.85 | 00:00:00 | 2004-04-20 | 1,356 | 97.97 | 98.15 | 96.15 | 96.16 | 00:00:00 | 2004-04-21 | 3,122 | 92.25 | 93.16 | 92.00 | 92.45 | 00:00:00 | 2004-04-22 | 4,484 | 90.70 | 93.20 | 90.68 | 93.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|