|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 1,770,600 | 89.52 | 93.45 | 88.51 | 90.72 | 00:00:00 | 2009-01-29 | 1,637,000 | 88.39 | 91.30 | 86.96 | 89.98 | 00:00:00 | 2009-01-30 | 1,470,700 | 91.58 | 91.81 | 85.28 | 86.75 | 00:00:00 | 2009-02-02 | 1,587,100 | 90.85 | 93.00 | 88.91 | 90.07 | 00:00:00 | 2009-02-03 | 1,934,200 | 92.00 | 98.00 | 90.13 | 97.45 | 00:00:00 | 2009-02-04 | 2,329,400 | 104.30 | 108.52 | 103.14 | 105.42 | 00:00:00 | 2009-02-05 | 1,355,000 | 105.01 | 110.22 | 103.21 | 109.02 | 00:00:00 | 2009-02-06 | 2,434,400 | 113.82 | 122.70 | 113.25 | 121.36 | 00:00:00 | 2009-02-09 | 1,808,400 | 114.57 | 116.74 | 110.00 | 112.38 | 00:00:00 | 2009-02-10 | 1,747,600 | 114.15 | 117.21 | 105.65 | 107.37 | 00:00:00 | 2009-02-11 | 1,059,500 | 114.35 | 114.63 | 110.94 | 112.80 | 00:00:00 | 2009-02-12 | 1,301,800 | 102.75 | 112.30 | 102.18 | 111.89 | 00:00:00 | 2009-02-13 | 1,007,400 | 113.27 | 115.90 | 110.00 | 113.72 | 00:00:00 | 2009-02-17 | 881,400 | 106.55 | 108.67 | 104.50 | 105.45 | 00:00:00 | 2009-02-18 | 978,600 | 108.01 | 108.01 | 102.28 | 107.40 | 00:00:00 | 2009-02-19 | 1,386,100 | 115.50 | 115.98 | 110.27 | 110.61 | 00:00:00 | 2009-02-20 | 1,496,000 | 105.83 | 107.55 | 102.75 | 105.92 | 00:00:00 | 2009-02-23 | 1,110,300 | 108.04 | 108.19 | 100.11 | 100.40 | 00:00:00 | 2009-02-24 | 752,800 | 103.23 | 107.80 | 100.12 | 106.42 | 00:00:00 | 2009-02-25 | 983,700 | 104.70 | 105.60 | 98.97 | 102.09 | 00:00:00 | 2009-02-26 | 943,700 | 106.60 | 108.50 | 104.41 | 104.90 | 00:00:00 | 2009-02-27 | 611,300 | 100.03 | 105.71 | 100.00 | 102.00 | 00:00:00 | 2009-03-02 | 888,500 | 99.02 | 99.88 | 91.45 | 91.91 | 00:00:00 | 2009-03-03 | 942,200 | 93.10 | 94.11 | 89.61 | 92.68 | 00:00:00 | 2009-03-04 | 1,231,700 | 99.75 | 106.54 | 99.24 | 103.00 | 00:00:00 | 2009-03-05 | 878,500 | 97.90 | 101.35 | 95.00 | 96.94 | 00:00:00 | 2009-03-06 | 984,900 | 104.66 | 106.39 | 99.24 | 102.45 | 00:00:00 | 2009-03-09 | 735,800 | 98.05 | 100.59 | 95.49 | 96.14 | 00:00:00 | 2009-03-10 | 995,500 | 106.65 | 110.80 | 105.19 | 108.90 | 00:00:00 | 2009-03-11 | 1,423,100 | 114.14 | 115.98 | 112.75 | 113.84 | 00:00:00 | 2009-03-12 | 1,068,200 | 110.27 | 117.80 | 108.85 | 117.80 | 00:00:00 | 2009-03-13 | 1,059,200 | 121.01 | 121.95 | 115.69 | 118.01 | 00:00:00 | 2009-03-16 | 1,065,700 | 117.91 | 120.25 | 115.51 | 116.40 | 00:00:00 | 2009-03-17 | 1,295,000 | 110.12 | 112.96 | 107.54 | 112.58 | 00:00:00 | 2009-03-18 | 1,506,600 | 106.09 | 111.10 | 102.03 | 109.99 | 00:00:00 | 2009-03-19 | 1,375,100 | 120.03 | 120.90 | 113.54 | 114.31 | 00:00:00 | 2009-03-20 | 635,500 | 116.03 | 117.70 | 113.08 | 114.10 | 00:00:00 | 2009-03-23 | 1,450,100 | 127.99 | 133.37 | 126.61 | 132.79 | 00:00:00 | 2009-03-24 | 1,391,900 | 127.24 | 134.61 | 124.71 | 130.00 | 00:00:00 | 2009-03-25 | 1,158,800 | 128.32 | 132.72 | 124.00 | 128.49 | 00:00:00 | 2009-03-26 | 1,586,400 | 136.85 | 139.86 | 134.71 | 139.22 | 00:00:00 | 2009-03-27 | 1,139,000 | 138.33 | 143.30 | 137.85 | 141.14 | 00:00:00 | 2009-03-30 | 1,025,200 | 134.83 | 134.98 | 130.57 | 133.00 | 00:00:00 | 2009-03-31 | 854,300 | 135.69 | 137.84 | 133.00 | 134.06 | 00:00:00 | 2009-04-01 | 885,800 | 130.82 | 139.34 | 130.24 | 138.13 | 00:00:00 | 2009-04-02 | 911,000 | 146.32 | 150.29 | 144.68 | 146.86 | 00:00:00 | 2009-04-03 | 1,028,000 | 147.68 | 151.15 | 146.63 | 149.45 | 00:00:00 | 2009-04-06 | 1,578,700 | 130.95 | 133.69 | 128.91 | 132.73 | 00:00:00 | 2009-04-07 | 1,241,000 | 126.70 | 128.63 | 125.68 | 126.67 | 00:00:00 | 2009-04-08 | 684,000 | 132.77 | 133.71 | 129.36 | 132.47 | 00:00:00 | 2009-04-09 | 773,000 | 140.06 | 140.60 | 136.61 | 139.50 | 00:00:00 | 2009-04-13 | 620,500 | 141.28 | 147.50 | 139.33 | 145.01 | 00:00:00 | 2009-04-14 | 894,800 | 146.48 | 151.36 | 145.71 | 145.82 | 00:00:00 | 2009-04-15 | 860,900 | 142.79 | 145.00 | 140.23 | 143.36 | 00:00:00 | 2009-04-16 | 880,200 | 149.21 | 150.96 | 146.17 | 149.45 | 00:00:00 | 2009-04-17 | 1,046,600 | 143.57 | 145.38 | 140.90 | 144.41 | 00:00:00 | 2009-04-20 | 1,054,800 | 134.75 | 134.81 | 129.64 | 130.01 | 00:00:00 | 2009-04-21 | 1,117,500 | 131.80 | 137.25 | 130.22 | 136.15 | 00:00:00 | 2009-04-22 | 1,376,900 | 136.00 | 149.33 | 135.27 | 143.13 | 00:00:00 | 2009-04-23 | 1,275,400 | 151.90 | 155.90 | 149.35 | 153.98 | 00:00:00 | 2009-04-24 | 840,100 | 156.23 | 159.60 | 154.01 | 156.95 | 00:00:00 | 2009-04-27 | 745,900 | 153.17 | 158.75 | 152.33 | 155.86 | 00:00:00 | 2009-04-28 | 719,300 | 148.10 | 151.39 | 146.72 | 147.03 | 00:00:00 | 2009-04-29 | 769,600 | 152.07 | 159.96 | 151.20 | 157.98 | 00:00:00 | 2009-04-30 | 1,002,300 | 161.34 | 165.90 | 160.00 | 162.95 | 00:00:00 | 2009-05-01 | 789,600 | 165.36 | 173.66 | 165.36 | 172.01 | 00:00:00 | 2009-05-04 | 908,700 | 177.00 | 182.27 | 175.80 | 181.39 | 00:00:00 | 2009-05-05 | 1,071,600 | 182.63 | 182.78 | 174.61 | 177.86 | 00:00:00 | 2009-05-06 | 1,211,800 | 180.09 | 185.13 | 176.26 | 183.66 | 00:00:00 | 2009-05-07 | 1,091,700 | 189.94 | 192.63 | 179.25 | 181.19 | 00:00:00 | 2009-05-08 | 994,900 | 181.14 | 186.63 | 179.90 | 185.97 | 00:00:00 | 2009-05-11 | 962,200 | 179.29 | 183.57 | 176.85 | 181.43 | 00:00:00 | 2009-05-12 | 2,567,800 | 178.83 | 179.16 | 161.27 | 166.20 | 00:00:00 | 2009-05-13 | 1,831,200 | 155.20 | 155.73 | 149.50 | 150.92 | 00:00:00 | 2009-05-14 | 1,301,500 | 152.75 | 161.23 | 150.77 | 159.45 | 00:00:00 | 2009-05-15 | 1,221,800 | 162.47 | 165.00 | 157.01 | 159.01 | 00:00:00 | 2009-05-18 | 1,157,500 | 159.84 | 168.59 | 159.14 | 168.14 | 00:00:00 | 2009-05-19 | 1,195,400 | 170.69 | 174.30 | 166.84 | 168.39 | 00:00:00 | 2009-05-20 | 1,210,600 | 176.90 | 181.00 | 174.21 | 175.13 | 00:00:00 | 2009-05-21 | 1,333,900 | 170.97 | 171.37 | 166.53 | 170.21 | 00:00:00 | 2009-05-22 | 891,600 | 175.33 | 177.00 | 172.25 | 173.84 | 00:00:00 | 2009-05-26 | 918,100 | 169.42 | 177.53 | 169.25 | 176.79 | 00:00:00 | 2009-05-27 | 869,300 | 175.23 | 178.41 | 170.10 | 170.40 | 00:00:00 | 2009-05-28 | 954,100 | 173.84 | 177.88 | 170.19 | 176.70 | 00:00:00 | 2009-05-29 | 895,700 | 183.82 | 184.68 | 178.92 | 181.44 | 00:00:00 | 2009-06-01 | 984,100 | 193.95 | 199.73 | 192.10 | 196.64 | 00:00:00 | 2009-06-02 | 839,100 | 197.82 | 203.46 | 196.98 | 201.58 | 00:00:00 | 2009-06-03 | 968,900 | 196.50 | 197.68 | 186.45 | 189.62 | 00:00:00 | 2009-06-04 | 3,061,300 | 175.69 | 185.08 | 171.14 | 182.68 | 00:00:00 | 2009-06-05 | 3,143,600 | 199.00 | 199.31 | 191.41 | 193.76 | 00:00:00 | 2009-06-08 | 1,126,400 | 186.83 | 193.17 | 184.00 | 190.00 | 00:00:00 | 2009-06-09 | 916,700 | 191.83 | 197.33 | 190.14 | 195.26 | 00:00:00 | 2009-06-10 | 1,686,300 | 206.72 | 207.92 | 202.00 | 206.45 | 00:00:00 | 2009-06-11 | 778,700 | 206.18 | 216.46 | 205.73 | 212.50 | 00:00:00 | 2009-06-12 | 920,500 | 202.21 | 207.14 | 200.39 | 204.44 | 00:00:00 | 2009-06-15 | 956,300 | 193.00 | 194.00 | 188.52 | 191.26 | 00:00:00 | 2009-06-16 | 1,224,200 | 187.86 | 189.17 | 180.13 | 181.56 | 00:00:00 | 2009-06-17 | 1,812,200 | 170.05 | 172.70 | 165.32 | 170.45 | 00:00:00 | 2009-06-18 | 1,668,500 | 160.87 | 165.36 | 158.66 | 160.53 | 00:00:00 | 2009-06-19 | 1,471,600 | 163.18 | 169.25 | 162.08 | 167.79 | 00:00:00 | 2009-06-22 | 1,051,200 | 157.24 | 158.37 | 152.42 | 152.80 | 00:00:00 | 2009-06-23 | 986,200 | 156.30 | 160.83 | 154.71 | 159.01 | 00:00:00 | 2009-06-24 | 702,100 | 164.50 | 167.28 | 161.16 | 162.90 | 00:00:00 | 2009-06-25 | 709,300 | 159.81 | 165.98 | 158.83 | 165.80 | 00:00:00 | 2009-06-26 | 869,500 | 159.50 | 164.92 | 159.32 | 164.29 | 00:00:00 | 2009-06-29 | 875,900 | 162.99 | 169.50 | 162.24 | 168.95 | 00:00:00 | 2009-06-30 | 539,400 | 168.25 | 169.50 | 162.29 | 163.87 | 00:00:00 | 2009-07-01 | 599,900 | 168.80 | 170.12 | 163.51 | 163.98 | 00:00:00 | 2009-07-02 | 964,700 | 159.50 | 159.80 | 156.00 | 158.49 | 00:00:00 | 2009-07-06 | 1,809,700 | 148.40 | 149.62 | 145.00 | 148.23 | 00:00:00 | 2009-07-07 | 1,700,100 | 150.79 | 151.37 | 145.41 | 147.29 | 00:00:00 | 2009-07-08 | 1,781,300 | 124.02 | 127.59 | 120.00 | 125.68 | 00:00:00 | 2009-07-09 | 1,142,700 | 129.81 | 130.53 | 127.11 | 128.12 | 00:00:00 | 2009-07-10 | 1,028,900 | 124.67 | 126.76 | 123.56 | 124.56 | 00:00:00 | 2009-07-13 | 672,700 | 124.10 | 128.93 | 121.56 | 128.80 | 00:00:00 | 2009-07-14 | 761,900 | 131.52 | 132.98 | 130.07 | 132.10 | 00:00:00 | 2009-07-15 | 1,010,500 | 138.71 | 140.08 | 137.35 | 138.96 | 00:00:00 | 2009-07-16 | 830,900 | 137.68 | 141.96 | 136.56 | 141.25 | 00:00:00 | 2009-07-17 | 1,099,900 | 140.38 | 145.74 | 139.13 | 145.21 | 00:00:00 | 2009-07-20 | 1,579,900 | 149.48 | 152.48 | 146.42 | 151.71 | 00:00:00 | 2009-07-21 | 1,203,100 | 152.12 | 153.00 | 145.56 | 149.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|