|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 1,203,100 | 152.12 | 153.00 | 145.56 | 149.93 | 00:00:00 | 2009-07-22 | 1,263,200 | 149.45 | 155.16 | 149.26 | 153.63 | 00:00:00 | 2009-07-23 | 1,087,100 | 156.69 | 160.73 | 156.34 | 159.36 | 00:00:00 | 2009-07-24 | 787,600 | 161.19 | 162.63 | 159.08 | 161.50 | 00:00:00 | 2009-07-27 | 1,053,800 | 163.01 | 164.62 | 160.00 | 162.46 | 00:00:00 | 2009-07-28 | 1,092,800 | 157.06 | 159.31 | 152.54 | 156.84 | 00:00:00 | 2009-07-29 | 745,100 | 153.30 | 153.80 | 150.34 | 152.08 | 00:00:00 | 2009-07-30 | 1,048,400 | 161.50 | 164.20 | 160.61 | 161.54 | 00:00:00 | 2009-07-31 | 843,900 | 164.11 | 169.13 | 161.24 | 167.58 | 00:00:00 | 2009-08-03 | 898,500 | 175.25 | 179.19 | 174.64 | 178.32 | 00:00:00 | 2009-08-04 | 926,400 | 172.93 | 175.90 | 171.67 | 173.99 | 00:00:00 | 2009-08-05 | 771,000 | 174.46 | 175.24 | 169.34 | 173.37 | 00:00:00 | 2009-08-06 | 777,400 | 170.71 | 172.24 | 163.65 | 166.68 | 00:00:00 | 2009-08-07 | 997,200 | 166.72 | 167.90 | 161.10 | 163.71 | 00:00:00 | 2009-08-10 | 935,800 | 156.17 | 156.82 | 153.68 | 155.52 | 00:00:00 | 2009-08-11 | 726,700 | 153.25 | 155.75 | 151.88 | 154.95 | 00:00:00 | 2009-08-12 | 892,300 | 150.20 | 157.51 | 150.20 | 155.83 | 00:00:00 | 2009-08-13 | 1,090,400 | 160.99 | 163.46 | 157.61 | 162.83 | 00:00:00 | 2009-08-14 | 710,300 | 161.70 | 161.75 | 155.12 | 158.29 | 00:00:00 | 2009-08-17 | 957,000 | 147.42 | 149.22 | 145.41 | 148.40 | 00:00:00 | 2009-08-18 | 645,800 | 150.65 | 153.59 | 150.21 | 153.10 | 00:00:00 | 2009-08-19 | 630,900 | 149.43 | 155.87 | 149.28 | 154.98 | 00:00:00 | 2009-08-20 | 762,400 | 154.29 | 157.46 | 152.71 | 153.86 | 00:00:00 | 2009-08-21 | 744,400 | 156.75 | 160.26 | 155.97 | 159.25 | 00:00:00 | 2009-08-24 | 662,700 | 164.93 | 165.95 | 161.42 | 162.51 | 00:00:00 | 2009-08-25 | 911,000 | 164.87 | 165.32 | 160.84 | 161.56 | 00:00:00 | 2009-08-26 | 1,208,200 | 156.00 | 157.19 | 153.58 | 157.04 | 00:00:00 | 2009-08-27 | 734,000 | 155.05 | 158.93 | 152.81 | 157.36 | 00:00:00 | 2009-08-28 | 666,500 | 161.29 | 161.43 | 156.34 | 158.16 | 00:00:00 | 2009-08-31 | 441,000 | 154.13 | 156.19 | 153.28 | 155.16 | 00:00:00 | 2009-09-01 | 958,800 | 153.16 | 158.11 | 150.52 | 152.37 | 00:00:00 | 2009-09-02 | 896,000 | 148.25 | 152.00 | 147.87 | 150.95 | 00:00:00 | 2009-09-03 | 722,500 | 156.70 | 157.40 | 153.80 | 156.33 | 00:00:00 | 2009-09-04 | 589,900 | 157.19 | 160.95 | 155.45 | 159.85 | 00:00:00 | 2009-09-08 | 762,400 | 169.17 | 170.16 | 166.78 | 167.54 | 00:00:00 | 2009-09-09 | 856,500 | 169.89 | 171.27 | 165.00 | 167.52 | 00:00:00 | 2009-09-10 | 597,400 | 168.84 | 172.34 | 166.98 | 172.20 | 00:00:00 | 2009-09-11 | 671,500 | 176.40 | 177.56 | 171.85 | 174.29 | 00:00:00 | 2009-09-14 | 495,700 | 170.28 | 174.15 | 170.06 | 173.57 | 00:00:00 | 2009-09-15 | 713,400 | 174.37 | 177.48 | 173.00 | 176.75 | 00:00:00 | 2009-09-16 | 1,130,100 | 181.30 | 183.37 | 179.50 | 182.63 | 00:00:00 | 2009-09-17 | 853,700 | 179.16 | 182.61 | 179.00 | 180.10 | 00:00:00 | 2009-09-18 | 987,200 | 180.64 | 181.24 | 178.50 | 179.05 | 00:00:00 | 2009-09-21 | 820,800 | 173.03 | 175.20 | 171.38 | 174.23 | 00:00:00 | 2009-09-22 | 599,400 | 179.02 | 180.00 | 178.05 | 179.14 | 00:00:00 | 2009-09-23 | 679,900 | 180.61 | 181.68 | 176.36 | 176.41 | 00:00:00 | 2009-09-24 | 947,100 | 176.34 | 176.97 | 169.00 | 171.12 | 00:00:00 | 2009-09-25 | 664,200 | 168.25 | 170.62 | 167.09 | 167.89 | 00:00:00 | 2009-09-28 | 490,400 | 167.03 | 173.22 | 166.87 | 171.40 | 00:00:00 | 2009-09-29 | 638,600 | 169.81 | 172.70 | 168.51 | 171.76 | 00:00:00 | 2009-09-30 | 789,200 | 172.90 | 173.81 | 167.73 | 170.29 | 00:00:00 | 2009-10-01 | 652,800 | 168.46 | 168.46 | 163.00 | 163.48 | 00:00:00 | 2009-10-02 | 1,024,300 | 158.31 | 162.53 | 157.34 | 160.88 | 00:00:00 | 2009-10-05 | 674,100 | 162.32 | 167.50 | 161.50 | 166.68 | 00:00:00 | 2009-10-06 | 1,100,000 | 170.03 | 175.95 | 168.85 | 174.02 | 00:00:00 | 2009-10-07 | 771,900 | 174.52 | 176.56 | 173.19 | 176.20 | 00:00:00 | 2009-10-08 | 1,028,200 | 181.69 | 184.50 | 180.12 | 182.52 | 00:00:00 | 2009-10-09 | 616,800 | 181.34 | 183.45 | 180.00 | 182.62 | 00:00:00 | 2009-10-12 | 639,700 | 183.07 | 185.14 | 180.45 | 181.25 | 00:00:00 | 2009-10-13 | 880,500 | 182.96 | 184.00 | 180.36 | 182.47 | 00:00:00 | 2009-10-14 | 1,096,000 | 190.55 | 194.12 | 189.00 | 193.41 | 00:00:00 | 2009-10-15 | 731,200 | 192.18 | 194.92 | 191.65 | 193.94 | 00:00:00 | 2009-10-16 | 679,900 | 189.50 | 192.14 | 188.13 | 191.25 | 00:00:00 | 2009-10-19 | 708,300 | 192.76 | 197.32 | 191.42 | 196.28 | 00:00:00 | 2009-10-20 | 830,100 | 198.84 | 198.84 | 192.01 | 194.23 | 00:00:00 | 2009-10-21 | 1,023,800 | 193.21 | 202.49 | 193.21 | 197.42 | 00:00:00 | 2009-10-22 | 775,800 | 195.65 | 198.26 | 193.00 | 198.26 | 00:00:00 | 2009-10-23 | 834,700 | 199.05 | 200.36 | 194.24 | 195.21 | 00:00:00 | 2009-10-26 | 960,200 | 198.68 | 201.97 | 192.00 | 192.12 | 00:00:00 | 2009-10-27 | 973,700 | 193.05 | 193.34 | 185.60 | 186.20 | 00:00:00 | 2009-10-28 | 1,513,600 | 180.38 | 181.86 | 173.70 | 174.30 | 00:00:00 | 2009-10-29 | 929,000 | 182.53 | 186.69 | 181.51 | 185.54 | 00:00:00 | 2009-10-30 | 947,300 | 184.79 | 185.04 | 175.00 | 178.03 | 00:00:00 | 2009-11-02 | 936,800 | 181.32 | 186.49 | 178.55 | 182.28 | 00:00:00 | 2009-11-03 | 845,300 | 179.48 | 186.29 | 178.99 | 185.72 | 00:00:00 | 2009-11-04 | 697,000 | 189.11 | 191.19 | 186.10 | 187.22 | 00:00:00 | 2009-11-05 | 517,100 | 189.70 | 192.96 | 188.77 | 190.57 | 00:00:00 | 2009-11-06 | 874,000 | 189.18 | 194.68 | 188.90 | 193.33 | 00:00:00 | 2009-11-09 | 945,900 | 202.85 | 206.20 | 201.58 | 204.73 | 00:00:00 | 2009-11-10 | 876,300 | 202.09 | 207.99 | 201.92 | 206.18 | 00:00:00 | 2009-11-11 | 709,200 | 210.69 | 212.50 | 206.73 | 208.65 | 00:00:00 | 2009-11-12 | 782,600 | 205.41 | 207.93 | 202.11 | 202.80 | 00:00:00 | 2009-11-13 | 1,103,800 | 206.34 | 210.97 | 205.76 | 210.05 | 00:00:00 | 2009-11-16 | 1,218,300 | 219.34 | 222.88 | 219.34 | 220.80 | 00:00:00 | 2009-11-17 | 760,500 | 218.07 | 222.14 | 216.42 | 221.75 | 00:00:00 | 2009-11-18 | 819,000 | 223.00 | 223.75 | 218.43 | 220.00 | 00:00:00 | 2009-11-19 | 858,400 | 214.93 | 216.20 | 210.99 | 213.85 | 00:00:00 | 2009-11-20 | 866,400 | 207.75 | 212.35 | 207.18 | 211.90 | 00:00:00 | 2009-11-23 | 782,800 | 218.04 | 220.67 | 212.30 | 213.87 | 00:00:00 | 2009-11-24 | 1,593,600 | 217.91 | 217.91 | 209.00 | 209.87 | 00:00:00 | 2009-11-25 | 1,049,800 | 209.79 | 211.22 | 208.55 | 210.32 | 00:00:00 | 2009-11-27 | 639,600 | 200.19 | 205.79 | 199.96 | 204.48 | 00:00:00 | 2009-11-30 | 783,700 | 202.50 | 207.78 | 201.50 | 204.10 | 00:00:00 | 2009-12-01 | 623,900 | 212.33 | 213.60 | 210.02 | 211.70 | 00:00:00 | 2009-12-02 | 891,800 | 216.27 | 219.89 | 215.76 | 219.89 | 00:00:00 | 2009-12-03 | 894,500 | 214.92 | 217.79 | 209.59 | 210.20 | 00:00:00 | 2009-12-04 | 1,005,300 | 216.47 | 216.75 | 205.33 | 207.90 | 00:00:00 | 2009-12-07 | 570,000 | 204.65 | 210.00 | 204.65 | 207.41 | 00:00:00 | 2009-12-08 | 768,500 | 203.80 | 204.49 | 200.00 | 200.55 | 00:00:00 | 2009-12-09 | 619,300 | 203.12 | 206.35 | 201.31 | 205.69 | 00:00:00 | 2009-12-10 | 776,700 | 202.80 | 204.86 | 201.06 | 202.50 | 00:00:00 | 2009-12-11 | 494,000 | 204.50 | 206.19 | 203.00 | 203.82 | 00:00:00 | 2009-12-14 | 775,000 | 206.27 | 210.13 | 205.21 | 209.93 | 00:00:00 | 2009-12-15 | 790,300 | 203.49 | 207.19 | 203.00 | 204.04 | 00:00:00 | 2009-12-16 | 912,500 | 207.24 | 210.56 | 206.99 | 208.88 | 00:00:00 | 2009-12-17 | 754,500 | 204.81 | 205.62 | 202.38 | 202.60 | 00:00:00 | 2009-12-18 | 540,600 | 205.50 | 206.80 | 201.56 | 203.74 | 00:00:00 | 2009-12-21 | 642,200 | 206.22 | 207.71 | 204.00 | 204.17 | 00:00:00 | 2009-12-22 | 463,200 | 206.89 | 208.66 | 205.70 | 207.80 | 00:00:00 | 2009-12-23 | 572,100 | 211.15 | 212.28 | 209.69 | 211.85 | 00:00:00 | 2009-12-24 | 177,900 | 213.84 | 216.24 | 213.84 | 215.22 | 00:00:00 | 2009-12-28 | 292,700 | 217.10 | 217.41 | 212.11 | 213.46 | 00:00:00 | 2009-12-29 | 408,500 | 218.92 | 219.99 | 215.61 | 216.01 | 00:00:00 | 2009-12-30 | 314,100 | 215.57 | 218.48 | 215.05 | 218.48 | 00:00:00 | 2009-12-31 | 207,000 | 218.50 | 219.38 | 215.01 | 215.39 | 00:00:00 | 2010-01-04 | 525,200 | 222.90 | 224.53 | 222.59 | 224.11 | 00:00:00 | 2010-01-05 | 569,200 | 226.89 | 229.19 | 225.69 | 227.61 | 00:00:00 | 2010-01-06 | 682,500 | 229.47 | 235.75 | 229.47 | 234.55 | 00:00:00 | 2010-01-07 | 479,900 | 233.01 | 234.69 | 230.31 | 234.59 | 00:00:00 | 2010-01-08 | 539,000 | 234.92 | 237.38 | 232.79 | 237.20 | 00:00:00 | 2010-01-11 | 532,400 | 240.01 | 240.31 | 233.85 | 235.14 | 00:00:00 | | << < 21 22 23 > >> |
|