|
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 | 2005-09-26 | 3,010 | 159.50 | 163.53 | 158.94 | 162.08 | 00:00:00 | 2005-09-27 | 1,949 | 160.40 | 160.89 | 159.74 | 160.65 | 00:00:00 | 2005-09-28 | 2,561 | 165.50 | 167.38 | 165.16 | 166.90 | 00:00:00 | 2005-09-29 | 2,052 | 163.13 | 165.45 | 162.71 | 165.23 | 00:00:00 | 2005-09-30 | 2,869 | 163.01 | 165.49 | 162.85 | 164.30 | 00:00:00 | 2005-10-03 | 1,676 | 161.28 | 163.99 | 161.28 | 163.77 | 00:00:00 | 2005-10-04 | 2,160 | 163.00 | 164.49 | 160.81 | 161.25 | 00:00:00 | 2005-10-05 | 3,267 | 158.05 | 158.05 | 154.31 | 154.31 | 00:00:00 | 2005-10-06 | 4,930 | 158.42 | 162.50 | 157.01 | 158.55 | 00:00:00 | 2005-10-07 | 2,262 | 157.52 | 160.20 | 156.84 | 159.66 | 00:00:00 | 2005-10-10 | 1,926 | 160.79 | 160.81 | 159.09 | 160.22 | 00:00:00 | 2005-10-11 | 2,703 | 161.25 | 161.47 | 159.40 | 159.87 | 00:00:00 | 2005-10-12 | 3,037 | 158.76 | 160.38 | 155.51 | 157.15 | 00:00:00 | 2005-10-13 | 2,301 | 152.70 | 154.25 | 151.20 | 153.99 | 00:00:00 | 2005-10-14 | 1,939 | 154.86 | 156.84 | 153.17 | 156.35 | 00:00:00 | 2005-10-17 | 3,430 | 154.00 | 157.00 | 153.79 | 156.00 | 00:00:00 | 2005-10-18 | 2,149 | 156.39 | 156.54 | 152.56 | 152.95 | 00:00:00 | 2005-10-19 | 3,359 | 150.96 | 155.26 | 150.23 | 155.21 | 00:00:00 | 2005-10-20 | 4,704 | 154.00 | 154.95 | 148.12 | 150.12 | 00:00:00 | 2005-10-21 | 4,547 | 149.27 | 149.95 | 146.55 | 148.81 | 00:00:00 | 2005-10-24 | 2,606 | 149.50 | 152.40 | 149.35 | 152.25 | 00:00:00 | 2005-10-25 | 2,186 | 152.10 | 152.95 | 149.86 | 151.00 | 00:00:00 | 2005-10-26 | 3,206 | 152.00 | 153.14 | 149.45 | 149.74 | 00:00:00 | 2005-10-27 | 4,613 | 151.12 | 151.20 | 148.07 | 150.70 | 00:00:00 | 2005-10-28 | 5,490 | 151.34 | 153.30 | 150.08 | 152.52 | 00:00:00 | 2005-10-31 | 2,130 | 152.91 | 153.91 | 151.88 | 152.62 | 00:00:00 | 2005-11-01 | 1,776 | 153.84 | 154.90 | 152.81 | 153.43 | 00:00:00 | 2005-11-02 | 1,622 | 152.48 | 157.29 | 152.48 | 157.29 | 00:00:00 | 2005-11-03 | 2,207 | 159.45 | 160.60 | 158.58 | 160.26 | 00:00:00 | 2005-11-04 | 1,857 | 159.44 | 159.45 | 155.20 | 156.25 | 00:00:00 | 2005-11-07 | 1,667 | 157.90 | 158.34 | 156.28 | 157.67 | 00:00:00 | 2005-11-08 | 1,500 | 158.43 | 159.98 | 156.61 | 157.74 | 00:00:00 | 2005-11-09 | 1,573 | 157.75 | 160.64 | 157.26 | 158.26 | 00:00:00 | 2005-11-10 | 2,513 | 160.32 | 161.24 | 157.86 | 159.16 | 00:00:00 | 2005-11-11 | 2,243 | 161.41 | 163.50 | 161.28 | 163.30 | 00:00:00 | 2005-11-14 | 1,586 | 161.57 | 162.10 | 159.51 | 159.98 | 00:00:00 | 2005-11-15 | 1,947 | 161.00 | 163.99 | 160.38 | 161.41 | 00:00:00 | 2005-11-16 | 1,982 | 159.26 | 160.36 | 158.20 | 160.04 | 00:00:00 | 2005-11-17 | 2,375 | 162.71 | 166.48 | 162.50 | 166.29 | 00:00:00 | 2005-11-18 | 1,836 | 168.61 | 168.61 | 164.50 | 165.72 | 00:00:00 | 2005-11-21 | 1,120 | 166.03 | 167.83 | 165.44 | 167.50 | 00:00:00 | 2005-11-22 | 2,441 | 163.33 | 165.02 | 161.59 | 164.50 | 00:00:00 | 2005-11-23 | 1,261 | 164.23 | 164.99 | 163.10 | 163.53 | 00:00:00 | 2005-11-25 | 1,024 | 164.53 | 165.25 | 163.41 | 165.09 | 00:00:00 | 2005-11-28 | 1,487 | 164.41 | 164.41 | 161.80 | 162.42 | 00:00:00 | 2005-11-29 | 1,994 | 163.81 | 164.82 | 163.11 | 164.09 | 00:00:00 | 2005-11-30 | 4,498 | 163.08 | 163.27 | 161.51 | 162.89 | 00:00:00 | 2005-12-01 | 2,541 | 162.72 | 168.88 | 162.72 | 168.33 | 00:00:00 | 2005-12-02 | 2,553 | 173.18 | 173.49 | 171.71 | 173.01 | 00:00:00 | 2005-12-05 | 1,108 | 173.26 | 173.46 | 171.18 | 172.02 | 00:00:00 | 2005-12-06 | 1,781 | 172.53 | 175.89 | 172.02 | 174.80 | 00:00:00 | 2005-12-07 | 2,150 | 174.60 | 174.78 | 170.80 | 172.10 | 00:00:00 | 2005-12-08 | 1,764 | 171.85 | 174.98 | 170.57 | 174.55 | 00:00:00 | 2005-12-09 | 1,320 | 175.77 | 176.04 | 173.34 | 173.52 | 00:00:00 | 2005-12-12 | 1,942 | 177.56 | 177.81 | 174.36 | 175.60 | 00:00:00 | 2005-12-13 | 4,013 | 175.59 | 176.40 | 174.70 | 175.40 | 00:00:00 | 2005-12-14 | 2,718 | 176.53 | 177.20 | 173.56 | 174.03 | 00:00:00 | 2005-12-15 | 2,242 | 174.41 | 174.67 | 172.76 | 174.06 | 00:00:00 | 2005-12-16 | 1,209 | 174.99 | 176.77 | 174.37 | 174.90 | 00:00:00 | 2005-12-19 | 2,299 | 178.44 | 178.84 | 175.75 | 176.05 | 00:00:00 | 2005-12-20 | 2,944 | 179.03 | 181.33 | 178.18 | 178.60 | 00:00:00 | 2005-12-21 | 1,847 | 181.30 | 183.36 | 180.86 | 183.12 | 00:00:00 | 2005-12-22 | 1,656 | 181.95 | 182.43 | 180.88 | 181.92 | 00:00:00 | 2005-12-23 | 661 | 182.17 | 183.39 | 181.84 | 183.29 | 00:00:00 | 2005-12-27 | 860 | 185.00 | 185.28 | 179.96 | 180.50 | 00:00:00 | 2005-12-28 | 1,271 | 182.41 | 182.98 | 181.60 | 182.50 | 00:00:00 | 2005-12-29 | 1,669 | 184.04 | 184.15 | 182.26 | 182.80 | 00:00:00 | 2005-12-30 | 694 | 182.80 | 183.10 | 181.53 | 182.79 | 00:00:00 | 2006-01-03 | 5,150 | 185.95 | 189.99 | 185.85 | 188.81 | 00:00:00 | 2006-01-04 | 6,920 | 190.35 | 191.94 | 190.31 | 191.48 | 00:00:00 | 2006-01-05 | 6,966 | 189.65 | 189.88 | 185.37 | 186.50 | 00:00:00 | 2006-01-06 | 5,304 | 189.18 | 190.87 | 188.26 | 190.13 | 00:00:00 | 2006-01-09 | 2,262 | 190.80 | 191.35 | 189.49 | 189.89 | 00:00:00 | 2006-01-10 | 5,965 | 184.08 | 188.65 | 184.08 | 188.16 | 00:00:00 | 2006-01-11 | 2,952 | 190.50 | 191.83 | 189.72 | 191.13 | 00:00:00 | 2006-01-12 | 3,093 | 197.50 | 197.50 | 193.51 | 193.78 | 00:00:00 | 2006-01-13 | 2,395 | 195.70 | 196.98 | 195.70 | 196.69 | 00:00:00 | 2006-01-17 | 2,078 | 197.47 | 199.61 | 197.05 | 197.84 | 00:00:00 | 2006-01-18 | 3,234 | 198.16 | 198.16 | 194.16 | 195.25 | 00:00:00 | 2006-01-19 | 2,869 | 202.02 | 204.99 | 201.60 | 203.30 | 00:00:00 | 2006-01-20 | 4,561 | 207.19 | 207.61 | 200.00 | 200.33 | 00:00:00 | 2006-01-23 | 2,638 | 201.76 | 205.59 | 201.64 | 205.42 | 00:00:00 | 2006-01-24 | 3,263 | 203.33 | 206.67 | 202.61 | 205.99 | 00:00:00 | 2006-01-25 | 6,767 | 209.04 | 211.77 | 207.99 | 211.34 | 00:00:00 | 2006-01-26 | 3,104 | 209.12 | 211.99 | 208.10 | 211.49 | 00:00:00 | 2006-01-27 | 7,262 | 208.75 | 212.94 | 207.58 | 212.11 | 00:00:00 | 2006-01-30 | 7,704 | 208.09 | 210.00 | 207.60 | 208.11 | 00:00:00 | 2006-01-31 | 5,677 | 205.44 | 206.75 | 204.16 | 205.01 | 00:00:00 | 2006-02-01 | 3,958 | 208.43 | 209.15 | 207.40 | 207.76 | 00:00:00 | 2006-02-02 | 4,516 | 209.77 | 210.36 | 201.64 | 202.30 | 00:00:00 | 2006-02-03 | 3,605 | 201.19 | 204.62 | 199.87 | 201.90 | 00:00:00 | 2006-02-06 | 2,717 | 201.89 | 204.53 | 201.42 | 204.00 | 00:00:00 | 2006-02-07 | 4,436 | 202.88 | 203.00 | 193.71 | 194.95 | 00:00:00 | 2006-02-08 | 3,603 | 194.73 | 196.37 | 192.73 | 195.65 | 00:00:00 | 2006-02-09 | 3,878 | 198.35 | 199.10 | 195.71 | 195.72 | 00:00:00 | 2006-02-10 | 5,558 | 198.63 | 198.65 | 190.31 | 193.84 | 00:00:00 | 2006-02-13 | 3,295 | 190.76 | 191.33 | 187.45 | 188.79 | 00:00:00 | 2006-02-14 | 1,635 | 189.59 | 194.61 | 189.26 | 194.24 | 00:00:00 | 2006-02-15 | 3,065 | 193.85 | 195.65 | 190.69 | 192.35 | 00:00:00 | 2006-02-16 | 2,756 | 193.95 | 197.00 | 192.96 | 195.28 | 00:00:00 | 2006-02-17 | 3,272 | 200.15 | 200.42 | 197.55 | 197.83 | 00:00:00 | 2006-02-21 | 3,459 | 205.21 | 205.99 | 202.08 | 203.64 | 00:00:00 | 2006-02-22 | 2,471 | 198.68 | 200.36 | 198.50 | 199.61 | 00:00:00 | 2006-02-23 | 2,861 | 198.40 | 198.40 | 195.77 | 196.09 | 00:00:00 | 2006-02-24 | 2,500 | 192.30 | 195.95 | 192.16 | 195.61 | 00:00:00 | 2006-02-27 | 2,523 | 192.48 | 193.26 | 190.72 | 190.73 | 00:00:00 | 2006-02-28 | 2,396 | 188.98 | 190.15 | 187.37 | 188.64 | 00:00:00 | 2006-03-01 | 3,682 | 190.25 | 190.89 | 188.04 | 190.10 | 00:00:00 | 2006-03-02 | 3,369 | 187.73 | 192.77 | 186.71 | 192.01 | 00:00:00 | 2006-03-03 | 2,622 | 190.00 | 192.75 | 189.30 | 191.29 | 00:00:00 | 2006-03-06 | 3,457 | 189.35 | 189.70 | 183.56 | 185.52 | 00:00:00 | 2006-03-07 | 2,879 | 181.40 | 183.24 | 179.58 | 180.73 | 00:00:00 | 2006-03-08 | 4,197 | 177.81 | 181.55 | 176.81 | 180.70 | 00:00:00 | 2006-03-09 | 2,851 | 180.83 | 183.00 | 179.96 | 180.01 | 00:00:00 | 2006-03-10 | 2,840 | 180.10 | 185.70 | 178.96 | 185.60 | 00:00:00 | 2006-03-13 | 1,447 | 183.52 | 184.84 | 182.88 | 183.75 | 00:00:00 | 2006-03-14 | 2,002 | 183.50 | 188.48 | 183.49 | 188.09 | 00:00:00 | 2006-03-15 | 3,323 | 191.11 | 194.31 | 190.90 | 193.95 | 00:00:00 | 2006-03-16 | 2,754 | 193.48 | 195.58 | 192.96 | 193.20 | 00:00:00 | 2006-03-17 | 3,101 | 192.69 | 193.69 | 191.45 | 191.81 | 00:00:00 | 2006-03-20 | 1,712 | 193.37 | 193.89 | 191.80 | 192.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|