|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,577 | 105.43 | 105.43 | 103.79 | 104.11 | 00:00:00 | 2004-10-14 | 1,162 | 105.06 | 106.08 | 104.73 | 105.21 | 00:00:00 | 2004-10-15 | 814 | 105.61 | 107.25 | 105.61 | 106.92 | 00:00:00 | 2004-10-18 | 758 | 106.70 | 106.80 | 105.55 | 105.84 | 00:00:00 | 2004-10-19 | 1,244 | 104.84 | 105.00 | 103.30 | 103.48 | 00:00:00 | 2004-10-20 | 1,942 | 102.25 | 105.40 | 101.97 | 104.25 | 00:00:00 | 2004-10-21 | 1,337 | 106.40 | 107.45 | 105.71 | 106.70 | 00:00:00 | 2004-10-22 | 902 | 107.40 | 107.40 | 105.67 | 105.97 | 00:00:00 | 2004-10-25 | 950 | 106.98 | 107.51 | 106.10 | 106.82 | 00:00:00 | 2004-10-26 | 911 | 107.21 | 107.94 | 106.72 | 107.88 | 00:00:00 | 2004-10-27 | 806 | 108.42 | 108.77 | 107.56 | 108.64 | 00:00:00 | 2004-10-28 | 1,339 | 103.68 | 105.37 | 103.38 | 104.36 | 00:00:00 | 2004-10-29 | 1,811 | 104.45 | 106.39 | 104.31 | 106.30 | 00:00:00 | 2004-11-01 | 651 | 106.46 | 106.95 | 106.10 | 106.85 | 00:00:00 | 2004-11-02 | 798 | 106.27 | 106.95 | 105.56 | 105.78 | 00:00:00 | 2004-11-03 | 797 | 108.30 | 108.66 | 107.91 | 108.20 | 00:00:00 | 2004-11-04 | 863 | 108.12 | 110.70 | 108.12 | 110.70 | 00:00:00 | 2004-11-05 | 2,117 | 109.96 | 111.56 | 109.82 | 111.47 | 00:00:00 | 2004-11-08 | 943 | 109.13 | 110.33 | 108.94 | 109.73 | 00:00:00 | 2004-11-09 | 479 | 110.32 | 110.66 | 110.07 | 110.25 | 00:00:00 | 2004-11-10 | 1,239 | 113.52 | 113.83 | 112.90 | 113.13 | 00:00:00 | 2004-11-11 | 699 | 112.92 | 114.34 | 112.60 | 113.99 | 00:00:00 | 2004-11-12 | 1,034 | 112.69 | 115.34 | 112.69 | 115.00 | 00:00:00 | 2004-11-15 | 748 | 113.80 | 114.70 | 113.41 | 114.29 | 00:00:00 | 2004-11-16 | 519 | 113.24 | 113.53 | 112.66 | 113.09 | 00:00:00 | 2004-11-17 | 1,439 | 115.07 | 116.77 | 114.72 | 115.49 | 00:00:00 | 2004-11-18 | 430 | 114.78 | 114.79 | 114.20 | 114.33 | 00:00:00 | 2004-11-19 | 1,009 | 114.99 | 115.54 | 114.66 | 114.80 | 00:00:00 | 2004-11-22 | 960 | 113.38 | 114.99 | 113.09 | 114.80 | 00:00:00 | 2004-11-23 | 1,231 | 115.13 | 115.74 | 114.53 | 115.20 | 00:00:00 | 2004-11-24 | 897 | 115.30 | 117.14 | 115.30 | 116.87 | 00:00:00 | 2004-11-26 | 1,437 | 117.56 | 118.30 | 117.00 | 118.21 | 00:00:00 | 2004-11-29 | 1,048 | 118.25 | 119.12 | 117.68 | 118.47 | 00:00:00 | 2004-11-30 | 756 | 118.36 | 118.50 | 117.37 | 117.59 | 00:00:00 | 2004-12-01 | 1,492 | 119.12 | 119.73 | 118.80 | 119.39 | 00:00:00 | 2004-12-02 | 1,932 | 119.10 | 119.10 | 116.28 | 117.56 | 00:00:00 | 2004-12-03 | 1,155 | 115.64 | 117.30 | 115.64 | 116.77 | 00:00:00 | 2004-12-06 | 1,074 | 116.00 | 117.68 | 115.71 | 116.50 | 00:00:00 | 2004-12-07 | 1,949 | 114.67 | 115.59 | 113.71 | 113.71 | 00:00:00 | 2004-12-08 | 1,749 | 110.47 | 112.80 | 110.23 | 112.15 | 00:00:00 | 2004-12-09 | 1,311 | 110.76 | 112.47 | 109.74 | 112.13 | 00:00:00 | 2004-12-10 | 1,323 | 110.37 | 111.85 | 110.32 | 111.59 | 00:00:00 | 2004-12-13 | 1,420 | 111.79 | 113.75 | 111.60 | 113.50 | 00:00:00 | 2004-12-14 | 1,430 | 112.12 | 113.52 | 111.95 | 113.20 | 00:00:00 | 2004-12-15 | 1,593 | 112.98 | 113.14 | 112.05 | 112.75 | 00:00:00 | 2004-12-16 | 1,496 | 112.20 | 112.53 | 110.86 | 111.60 | 00:00:00 | 2004-12-17 | 1,148 | 112.95 | 113.95 | 112.81 | 113.50 | 00:00:00 | 2004-12-20 | 761 | 114.91 | 115.58 | 114.86 | 115.02 | 00:00:00 | 2004-12-21 | 922 | 115.58 | 116.46 | 115.22 | 116.12 | 00:00:00 | 2004-12-22 | 1,122 | 115.26 | 115.68 | 114.59 | 115.41 | 00:00:00 | 2004-12-23 | 420 | 115.11 | 116.48 | 115.11 | 116.23 | 00:00:00 | 2004-12-27 | 512 | 116.40 | 117.00 | 116.00 | 116.01 | 00:00:00 | 2004-12-28 | 627 | 116.10 | 117.43 | 116.10 | 117.25 | 00:00:00 | 2004-12-29 | 1,106 | 117.00 | 118.35 | 116.80 | 118.10 | 00:00:00 | 2004-12-30 | 625 | 118.45 | 119.09 | 118.15 | 118.60 | 00:00:00 | 2004-12-31 | 329 | 118.61 | 119.28 | 118.58 | 119.21 | 00:00:00 | 2005-01-03 | 1,004 | 119.47 | 119.47 | 116.39 | 116.50 | 00:00:00 | 2005-01-04 | 2,402 | 114.01 | 114.36 | 111.19 | 111.69 | 00:00:00 | 2005-01-05 | 1,519 | 111.05 | 112.09 | 110.72 | 111.57 | 00:00:00 | 2005-01-06 | 880 | 112.20 | 112.52 | 111.60 | 111.63 | 00:00:00 | 2005-01-07 | 1,103 | 112.66 | 112.96 | 110.56 | 111.67 | 00:00:00 | 2005-01-10 | 1,007 | 112.03 | 112.83 | 111.88 | 112.25 | 00:00:00 | 2005-01-11 | 1,198 | 114.21 | 114.29 | 113.34 | 113.50 | 00:00:00 | 2005-01-12 | 1,255 | 114.69 | 115.48 | 114.40 | 115.32 | 00:00:00 | 2005-01-13 | 1,360 | 114.81 | 115.83 | 114.10 | 114.12 | 00:00:00 | 2005-01-14 | 748 | 116.24 | 117.41 | 116.24 | 116.87 | 00:00:00 | 2005-01-18 | 1,751 | 118.14 | 118.47 | 117.35 | 117.85 | 00:00:00 | 2005-01-19 | 3,034 | 119.90 | 120.12 | 118.08 | 118.45 | 00:00:00 | 2005-01-20 | 5,909 | 118.03 | 118.11 | 117.45 | 117.72 | 00:00:00 | 2005-01-21 | 2,659 | 119.35 | 122.43 | 119.35 | 122.00 | 00:00:00 | 2005-01-24 | 3,420 | 126.12 | 127.93 | 125.40 | 126.25 | 00:00:00 | 2005-01-25 | 3,275 | 124.35 | 125.29 | 123.90 | 125.15 | 00:00:00 | 2005-01-26 | 1,396 | 124.37 | 124.90 | 123.75 | 124.74 | 00:00:00 | 2005-01-27 | 1,467 | 125.32 | 125.83 | 124.11 | 125.70 | 00:00:00 | 2005-01-28 | 682 | 124.21 | 124.45 | 123.53 | 123.94 | 00:00:00 | 2005-01-31 | 2,608 | 124.62 | 126.80 | 124.60 | 125.60 | 00:00:00 | 2005-02-01 | 1,805 | 128.65 | 130.20 | 127.97 | 129.75 | 00:00:00 | 2005-02-02 | 1,146 | 127.85 | 128.14 | 126.66 | 127.94 | 00:00:00 | 2005-02-03 | 1,253 | 125.00 | 125.99 | 124.66 | 125.75 | 00:00:00 | 2005-02-04 | 1,954 | 124.00 | 125.50 | 123.90 | 125.27 | 00:00:00 | 2005-02-07 | 2,256 | 125.19 | 125.62 | 123.71 | 123.98 | 00:00:00 | 2005-02-08 | 1,090 | 122.86 | 123.50 | 122.86 | 123.11 | 00:00:00 | 2005-02-09 | 1,241 | 121.45 | 121.73 | 120.65 | 120.67 | 00:00:00 | 2005-02-10 | 1,266 | 123.30 | 124.50 | 123.05 | 124.43 | 00:00:00 | 2005-02-11 | 620 | 125.70 | 126.93 | 125.21 | 126.68 | 00:00:00 | 2005-02-14 | 1,043 | 128.63 | 128.69 | 127.54 | 128.11 | 00:00:00 | 2005-02-15 | 1,528 | 129.11 | 131.35 | 128.92 | 129.92 | 00:00:00 | 2005-02-16 | 1,427 | 130.97 | 131.67 | 130.11 | 131.06 | 00:00:00 | 2005-02-17 | 1,482 | 131.57 | 133.09 | 131.25 | 131.70 | 00:00:00 | 2005-02-18 | 1,179 | 132.45 | 133.66 | 132.43 | 133.36 | 00:00:00 | 2005-02-22 | 1,792 | 134.71 | 136.99 | 134.71 | 134.79 | 00:00:00 | 2005-02-23 | 2,650 | 134.51 | 135.56 | 134.30 | 134.30 | 00:00:00 | 2005-02-24 | 1,597 | 135.91 | 136.62 | 134.58 | 136.45 | 00:00:00 | 2005-02-25 | 1,735 | 140.21 | 141.90 | 139.51 | 141.55 | 00:00:00 | 2005-02-28 | 1,812 | 142.33 | 142.67 | 140.16 | 141.57 | 00:00:00 | 2005-03-01 | 1,330 | 139.10 | 139.80 | 138.80 | 138.80 | 00:00:00 | 2005-03-02 | 1,695 | 134.85 | 138.10 | 134.85 | 137.54 | 00:00:00 | 2005-03-03 | 902 | 139.49 | 140.60 | 139.09 | 140.12 | 00:00:00 | 2005-03-04 | 1,617 | 140.98 | 143.95 | 140.67 | 142.80 | 00:00:00 | 2005-03-07 | 1,124 | 141.28 | 142.96 | 141.14 | 141.70 | 00:00:00 | 2005-03-08 | 2,344 | 141.90 | 142.20 | 140.55 | 141.80 | 00:00:00 | 2005-03-09 | 2,239 | 141.86 | 142.22 | 139.51 | 140.16 | 00:00:00 | 2005-03-10 | 2,561 | 140.16 | 140.24 | 137.14 | 138.85 | 00:00:00 | 2005-03-11 | 1,611 | 138.73 | 139.80 | 138.48 | 139.20 | 00:00:00 | 2005-03-14 | 1,045 | 137.00 | 137.90 | 136.55 | 137.70 | 00:00:00 | 2005-03-15 | 889 | 136.71 | 137.38 | 136.01 | 136.05 | 00:00:00 | 2005-03-16 | 858 | 138.72 | 138.83 | 137.72 | 138.12 | 00:00:00 | 2005-03-17 | 1,804 | 139.20 | 141.50 | 139.20 | 141.05 | 00:00:00 | 2005-03-18 | 1,799 | 140.40 | 141.08 | 139.35 | 141.00 | 00:00:00 | 2005-03-21 | 1,525 | 139.10 | 139.10 | 136.61 | 137.30 | 00:00:00 | 2005-03-22 | 1,780 | 136.13 | 137.08 | 133.60 | 133.91 | 00:00:00 | 2005-03-23 | 1,598 | 131.35 | 131.58 | 130.20 | 130.32 | 00:00:00 | 2005-03-24 | 3,156 | 128.70 | 129.76 | 127.80 | 128.65 | 00:00:00 | 2005-03-28 | 760 | 128.95 | 128.95 | 127.14 | 127.45 | 00:00:00 | 2005-03-29 | 2,282 | 125.75 | 126.52 | 124.40 | 124.41 | 00:00:00 | 2005-03-30 | 1,686 | 127.67 | 128.60 | 126.71 | 128.56 | 00:00:00 | 2005-03-31 | 1,806 | 130.09 | 130.87 | 129.10 | 129.75 | 00:00:00 | 2005-04-01 | 875 | 130.00 | 130.18 | 128.39 | 129.04 | 00:00:00 | 2005-04-04 | 1,222 | 127.51 | 128.71 | 127.45 | 128.19 | 00:00:00 | 2005-04-05 | 1,195 | 126.84 | 128.26 | 126.73 | 128.10 | 00:00:00 | 2005-04-06 | 1,861 | 128.10 | 129.15 | 127.56 | 128.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|