|
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 | 2006-03-20 | 1,712 | 193.37 | 193.89 | 191.80 | 192.10 | 00:00:00 | 2006-03-21 | 2,563 | 190.97 | 191.40 | 186.93 | 186.93 | 00:00:00 | 2006-03-22 | 2,498 | 189.91 | 193.63 | 189.85 | 192.87 | 00:00:00 | 2006-03-23 | 1,818 | 193.75 | 194.65 | 191.56 | 194.05 | 00:00:00 | 2006-03-24 | 1,798 | 196.14 | 198.82 | 195.28 | 198.60 | 00:00:00 | 2006-03-27 | 1,980 | 198.28 | 199.95 | 197.37 | 199.45 | 00:00:00 | 2006-03-28 | 2,392 | 196.32 | 198.96 | 194.71 | 195.05 | 00:00:00 | 2006-03-29 | 1,883 | 195.26 | 199.48 | 195.16 | 198.99 | 00:00:00 | 2006-03-30 | 4,569 | 205.00 | 209.41 | 205.00 | 208.48 | 00:00:00 | 2006-03-31 | 4,629 | 205.30 | 208.08 | 201.18 | 207.00 | 00:00:00 | 2006-04-03 | 4,938 | 208.60 | 215.79 | 208.37 | 212.00 | 00:00:00 | 2006-04-04 | 2,856 | 212.86 | 216.00 | 212.68 | 214.49 | 00:00:00 | 2006-04-05 | 4,081 | 219.87 | 223.00 | 218.74 | 221.30 | 00:00:00 | 2006-04-06 | 2,890 | 219.94 | 221.97 | 218.52 | 220.99 | 00:00:00 | 2006-04-07 | 3,571 | 220.66 | 221.12 | 213.00 | 214.34 | 00:00:00 | 2006-04-10 | 4,140 | 216.52 | 219.00 | 215.63 | 217.90 | 00:00:00 | 2006-04-11 | 3,638 | 221.30 | 221.50 | 214.49 | 215.35 | 00:00:00 | 2006-04-12 | 3,479 | 216.05 | 219.27 | 215.01 | 218.91 | 00:00:00 | 2006-04-13 | 3,384 | 213.46 | 217.53 | 212.42 | 216.97 | 00:00:00 | 2006-04-17 | 2,235 | 213.52 | 224.40 | 213.52 | 223.19 | 00:00:00 | 2006-04-18 | 3,263 | 224.79 | 229.18 | 224.00 | 227.88 | 00:00:00 | 2006-04-19 | 2,646 | 225.01 | 230.68 | 225.00 | 230.25 | 00:00:00 | 2006-04-20 | 5,390 | 224.74 | 225.94 | 217.18 | 217.43 | 00:00:00 | 2006-04-21 | 5,248 | 223.86 | 227.17 | 223.30 | 225.84 | 00:00:00 | 2006-04-24 | 2,830 | 224.12 | 226.31 | 222.58 | 224.80 | 00:00:00 | 2006-04-25 | 2,663 | 226.24 | 227.77 | 221.73 | 223.18 | 00:00:00 | 2006-04-26 | 2,021 | 223.67 | 225.75 | 222.73 | 223.41 | 00:00:00 | 2006-04-27 | 5,486 | 214.90 | 219.85 | 213.17 | 214.00 | 00:00:00 | 2006-04-28 | 3,010 | 218.41 | 222.96 | 218.41 | 222.70 | 00:00:00 | 2006-05-01 | 2,728 | 227.00 | 229.00 | 225.02 | 226.70 | 00:00:00 | 2006-05-02 | 3,772 | 231.27 | 232.76 | 228.39 | 231.90 | 00:00:00 | 2006-05-03 | 2,541 | 231.39 | 231.56 | 225.45 | 228.52 | 00:00:00 | 2006-05-04 | 3,129 | 233.02 | 237.34 | 232.06 | 235.79 | 00:00:00 | 2006-05-05 | 3,527 | 240.21 | 244.00 | 239.85 | 242.90 | 00:00:00 | 2006-05-08 | 3,761 | 243.60 | 244.75 | 237.40 | 240.34 | 00:00:00 | 2006-05-09 | 5,077 | 239.34 | 247.24 | 239.07 | 246.02 | 00:00:00 | 2006-05-10 | 4,020 | 244.81 | 247.25 | 243.32 | 246.78 | 00:00:00 | 2006-05-11 | 7,771 | 252.69 | 253.33 | 244.15 | 244.98 | 00:00:00 | 2006-05-12 | 6,373 | 245.45 | 245.98 | 236.04 | 238.03 | 00:00:00 | 2006-05-15 | 6,872 | 225.90 | 230.50 | 221.10 | 225.67 | 00:00:00 | 2006-05-16 | 11,050 | 227.05 | 231.00 | 221.01 | 228.36 | 00:00:00 | 2006-05-17 | 6,665 | 221.00 | 223.67 | 211.75 | 215.37 | 00:00:00 | 2006-05-18 | 6,437 | 211.39 | 215.16 | 208.02 | 209.09 | 00:00:00 | 2006-05-19 | 6,276 | 207.81 | 215.62 | 205.61 | 212.02 | 00:00:00 | 2006-05-22 | 6,900 | 202.09 | 207.65 | 197.59 | 205.00 | 00:00:00 | 2006-05-23 | 6,493 | 216.80 | 218.78 | 211.49 | 211.49 | 00:00:00 | 2006-05-24 | 8,747 | 211.22 | 216.99 | 205.67 | 211.03 | 00:00:00 | 2006-05-25 | 5,203 | 219.00 | 222.19 | 215.88 | 221.02 | 00:00:00 | 2006-05-26 | 4,570 | 226.19 | 228.49 | 222.23 | 227.90 | 00:00:00 | 2006-05-30 | 4,355 | 224.00 | 225.93 | 217.56 | 218.40 | 00:00:00 | 2006-05-31 | 5,010 | 219.04 | 223.22 | 218.60 | 222.00 | 00:00:00 | 2006-06-01 | 6,825 | 212.62 | 218.86 | 211.76 | 217.34 | 00:00:00 | 2006-06-02 | 5,526 | 218.29 | 219.11 | 215.38 | 217.21 | 00:00:00 | 2006-06-05 | 6,061 | 217.80 | 218.21 | 207.62 | 208.86 | 00:00:00 | 2006-06-06 | 5,376 | 206.20 | 208.40 | 203.90 | 208.02 | 00:00:00 | 2006-06-07 | 8,337 | 204.40 | 209.90 | 200.69 | 201.02 | 00:00:00 | 2006-06-08 | 11,838 | 195.06 | 196.59 | 189.20 | 195.90 | 00:00:00 | 2006-06-09 | 5,782 | 196.97 | 197.93 | 191.94 | 194.20 | 00:00:00 | 2006-06-12 | 4,189 | 199.11 | 199.16 | 189.57 | 190.02 | 00:00:00 | 2006-06-13 | 10,893 | 187.50 | 189.57 | 184.05 | 185.25 | 00:00:00 | 2006-06-14 | 6,262 | 190.36 | 193.95 | 186.72 | 191.50 | 00:00:00 | 2006-06-15 | 6,303 | 198.86 | 205.87 | 198.75 | 204.94 | 00:00:00 | 2006-06-16 | 4,366 | 202.11 | 203.15 | 199.17 | 200.74 | 00:00:00 | 2006-06-19 | 4,977 | 201.77 | 202.20 | 195.48 | 196.86 | 00:00:00 | 2006-06-20 | 3,499 | 200.50 | 204.94 | 199.47 | 200.02 | 00:00:00 | 2006-06-21 | 3,183 | 202.24 | 207.99 | 202.24 | 206.70 | 00:00:00 | 2006-06-22 | 3,087 | 205.75 | 206.58 | 201.49 | 204.88 | 00:00:00 | 2006-06-23 | 2,700 | 200.46 | 208.19 | 200.29 | 206.13 | 00:00:00 | 2006-06-26 | 4,957 | 206.15 | 207.97 | 203.36 | 203.67 | 00:00:00 | 2006-06-27 | 5,049 | 203.53 | 203.75 | 197.53 | 199.11 | 00:00:00 | 2006-06-28 | 4,082 | 198.74 | 200.30 | 197.52 | 199.12 | 00:00:00 | 2006-06-29 | 4,517 | 203.51 | 210.29 | 202.91 | 210.20 | 00:00:00 | 2006-06-30 | 7,419 | 213.65 | 214.50 | 208.00 | 209.71 | 00:00:00 | 2006-07-03 | 2,495 | 213.05 | 215.11 | 212.60 | 214.53 | 00:00:00 | 2006-07-05 | 2,930 | 208.02 | 210.83 | 205.83 | 210.37 | 00:00:00 | 2006-07-06 | 4,121 | 207.20 | 210.48 | 207.01 | 208.08 | 00:00:00 | 2006-07-07 | 6,110 | 210.33 | 212.20 | 205.68 | 207.27 | 00:00:00 | 2006-07-10 | 2,509 | 209.00 | 209.15 | 206.23 | 207.04 | 00:00:00 | 2006-07-11 | 4,486 | 209.95 | 214.42 | 209.26 | 213.71 | 00:00:00 | 2006-07-12 | 4,755 | 212.64 | 213.47 | 209.06 | 211.14 | 00:00:00 | 2006-07-13 | 4,946 | 208.23 | 208.70 | 202.36 | 203.90 | 00:00:00 | 2006-07-14 | 4,792 | 203.40 | 204.79 | 199.82 | 204.45 | 00:00:00 | 2006-07-17 | 5,843 | 197.11 | 197.77 | 193.33 | 193.88 | 00:00:00 | 2006-07-18 | 5,985 | 195.75 | 197.22 | 190.80 | 193.00 | 00:00:00 | 2006-07-19 | 7,201 | 196.50 | 207.69 | 196.50 | 207.50 | 00:00:00 | 2006-07-20 | 5,612 | 204.99 | 204.99 | 197.44 | 197.46 | 00:00:00 | 2006-07-21 | 4,020 | 197.85 | 198.09 | 194.08 | 194.58 | 00:00:00 | 2006-07-24 | 3,298 | 196.78 | 200.29 | 195.47 | 199.68 | 00:00:00 | 2006-07-25 | 3,022 | 202.02 | 204.91 | 199.21 | 204.20 | 00:00:00 | 2006-07-26 | 2,783 | 201.97 | 205.90 | 200.40 | 204.46 | 00:00:00 | 2006-07-27 | 2,991 | 207.53 | 209.33 | 202.27 | 204.26 | 00:00:00 | 2006-07-28 | 3,535 | 209.85 | 211.28 | 206.97 | 210.33 | 00:00:00 | 2006-07-31 | 3,859 | 206.68 | 209.67 | 206.65 | 208.89 | 00:00:00 | 2006-08-01 | 4,516 | 206.03 | 207.76 | 204.01 | 207.51 | 00:00:00 | 2006-08-02 | 5,576 | 207.76 | 213.99 | 207.76 | 211.61 | 00:00:00 | 2006-08-03 | 5,580 | 209.26 | 213.27 | 207.94 | 211.50 | 00:00:00 | 2006-08-04 | 7,746 | 215.30 | 216.11 | 210.56 | 211.38 | 00:00:00 | 2006-08-07 | 3,423 | 208.70 | 214.80 | 208.70 | 212.50 | 00:00:00 | 2006-08-08 | 3,668 | 210.24 | 211.03 | 206.50 | 207.23 | 00:00:00 | 2006-08-09 | 4,882 | 207.82 | 209.67 | 205.61 | 205.99 | 00:00:00 | 2006-08-10 | 3,292 | 204.26 | 205.91 | 203.18 | 205.40 | 00:00:00 | 2006-08-11 | 4,381 | 202.71 | 204.82 | 200.81 | 202.78 | 00:00:00 | 2006-08-14 | 2,551 | 204.86 | 205.46 | 202.03 | 203.41 | 00:00:00 | 2006-08-15 | 4,420 | 204.69 | 207.67 | 203.96 | 206.38 | 00:00:00 | 2006-08-16 | 5,255 | 211.03 | 214.22 | 210.38 | 212.75 | 00:00:00 | 2006-08-17 | 3,932 | 212.00 | 212.14 | 206.20 | 207.04 | 00:00:00 | 2006-08-18 | 2,990 | 207.51 | 207.94 | 204.56 | 207.18 | 00:00:00 | 2006-08-21 | 2,072 | 208.14 | 210.99 | 207.20 | 209.91 | 00:00:00 | 2006-08-22 | 1,767 | 207.42 | 208.05 | 204.78 | 206.89 | 00:00:00 | 2006-08-23 | 3,425 | 210.06 | 211.22 | 204.93 | 206.45 | 00:00:00 | 2006-08-24 | 4,448 | 205.92 | 206.25 | 198.58 | 199.83 | 00:00:00 | 2006-08-25 | 2,980 | 199.68 | 200.80 | 198.64 | 199.64 | 00:00:00 | 2006-08-28 | 1,967 | 200.00 | 201.47 | 198.01 | 200.43 | 00:00:00 | 2006-08-29 | 2,589 | 203.55 | 203.60 | 198.20 | 202.13 | 00:00:00 | 2006-08-30 | 2,222 | 203.41 | 204.55 | 201.29 | 202.62 | 00:00:00 | 2006-08-31 | 3,030 | 203.89 | 204.99 | 201.18 | 201.45 | 00:00:00 | 2006-09-01 | 2,961 | 204.88 | 205.87 | 203.88 | 205.03 | 00:00:00 | 2006-09-05 | 6,568 | 212.41 | 214.50 | 211.02 | 212.80 | 00:00:00 | 2006-09-06 | 3,847 | 208.64 | 209.26 | 206.24 | 206.25 | 00:00:00 | 2006-09-07 | 5,150 | 204.77 | 205.47 | 202.34 | 202.85 | 00:00:00 | 2006-09-08 | 5,513 | 199.18 | 199.81 | 196.74 | 197.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|