|
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 | 2010-07-02 | 2,999,600 | 45.20 | 45.54 | 43.94 | 44.33 | 00:00:00 | 2010-07-06 | 3,443,400 | 46.12 | 46.45 | 44.93 | 45.48 | 00:00:00 | 2010-07-07 | 3,386,000 | 45.18 | 46.88 | 45.04 | 46.88 | 00:00:00 | 2010-07-08 | 4,213,500 | 47.20 | 47.36 | 46.21 | 47.28 | 00:00:00 | 2010-07-09 | 2,138,900 | 47.64 | 48.43 | 47.50 | 48.29 | 00:00:00 | 2010-07-12 | 2,155,200 | 47.13 | 47.59 | 46.43 | 46.89 | 00:00:00 | 2010-07-13 | 2,221,200 | 47.86 | 47.95 | 47.32 | 47.55 | 00:00:00 | 2010-07-14 | 1,786,400 | 47.08 | 47.97 | 46.92 | 47.58 | 00:00:00 | 2010-07-15 | 2,951,800 | 47.45 | 47.46 | 46.13 | 47.12 | 00:00:00 | 2010-07-16 | 3,198,500 | 47.02 | 47.07 | 45.55 | 45.76 | 00:00:00 | 2010-07-19 | 2,210,800 | 46.66 | 47.00 | 46.02 | 46.54 | 00:00:00 | 2010-07-20 | 4,242,000 | 46.88 | 49.38 | 46.77 | 49.14 | 00:00:00 | 2010-07-21 | 3,962,700 | 49.64 | 49.74 | 48.20 | 48.54 | 00:00:00 | 2010-07-22 | 2,411,000 | 50.02 | 51.04 | 49.96 | 50.61 | 00:00:00 | 2010-07-23 | 3,606,300 | 50.93 | 51.98 | 50.56 | 51.95 | 00:00:00 | 2010-07-26 | 2,546,300 | 51.74 | 51.97 | 51.13 | 51.97 | 00:00:00 | 2010-07-27 | 3,309,200 | 53.09 | 53.14 | 51.71 | 52.39 | 00:00:00 | 2010-07-28 | 2,231,000 | 52.33 | 53.08 | 52.21 | 52.39 | 00:00:00 | 2010-07-29 | 2,879,200 | 53.40 | 53.67 | 51.67 | 52.38 | 00:00:00 | 2010-07-30 | 2,659,600 | 51.17 | 52.53 | 51.13 | 51.92 | 00:00:00 | 2010-08-02 | 2,444,600 | 54.09 | 54.92 | 53.82 | 54.65 | 00:00:00 | 2010-08-03 | 2,094,500 | 54.62 | 54.86 | 53.93 | 54.60 | 00:00:00 | 2010-08-04 | 2,245,700 | 54.41 | 54.94 | 53.97 | 54.72 | 00:00:00 | 2010-08-05 | 2,346,800 | 54.74 | 55.22 | 53.95 | 54.85 | 00:00:00 | 2010-08-06 | 2,614,300 | 54.66 | 55.78 | 54.44 | 55.19 | 00:00:00 | 2010-08-09 | 1,819,000 | 55.43 | 55.50 | 54.63 | 55.12 | 00:00:00 | 2010-08-10 | 2,402,500 | 53.19 | 54.31 | 52.80 | 53.91 | 00:00:00 | 2010-08-11 | 2,336,700 | 51.33 | 51.53 | 50.70 | 50.89 | 00:00:00 | 2010-08-12 | 2,558,200 | 49.50 | 51.05 | 49.46 | 50.63 | 00:00:00 | 2010-08-13 | 1,879,300 | 51.24 | 51.73 | 50.88 | 51.00 | 00:00:00 | 2010-08-16 | 1,681,900 | 50.96 | 52.16 | 50.82 | 51.85 | 00:00:00 | 2010-08-17 | 2,525,200 | 53.01 | 53.36 | 52.31 | 52.86 | 00:00:00 | 2010-08-18 | 1,956,200 | 52.65 | 53.09 | 52.07 | 52.71 | 00:00:00 | 2010-08-19 | 3,073,800 | 52.39 | 52.74 | 51.06 | 51.53 | 00:00:00 | 2010-08-20 | 1,731,700 | 51.05 | 51.27 | 50.49 | 51.05 | 00:00:00 | 2010-08-23 | 2,592,100 | 52.09 | 52.36 | 50.84 | 50.84 | 00:00:00 | 2010-08-24 | 4,538,800 | 48.97 | 49.23 | 47.87 | 47.93 | 00:00:00 | 2010-08-25 | 2,665,600 | 47.88 | 48.65 | 47.10 | 48.60 | 00:00:00 | 2010-08-26 | 2,265,900 | 49.40 | 49.67 | 48.45 | 48.68 | 00:00:00 | 2010-08-27 | 2,137,900 | 49.54 | 50.48 | 48.45 | 50.41 | 00:00:00 | 2010-08-30 | 1,918,400 | 50.22 | 50.68 | 49.22 | 49.28 | 00:00:00 | 2010-08-31 | 2,998,100 | 49.83 | 50.92 | 49.78 | 50.43 | 00:00:00 | 2010-09-01 | 3,913,700 | 52.58 | 54.12 | 52.32 | 54.11 | 00:00:00 | 2010-09-02 | 2,145,900 | 53.58 | 54.05 | 53.12 | 54.02 | 00:00:00 | 2010-09-03 | 2,230,900 | 54.86 | 55.13 | 54.43 | 54.89 | 00:00:00 | 2010-09-07 | 2,657,800 | 52.98 | 53.40 | 52.34 | 53.03 | 00:00:00 | 2010-09-08 | 1,867,300 | 53.07 | 54.16 | 53.04 | 53.50 | 00:00:00 | 2010-09-09 | 2,299,200 | 55.17 | 55.19 | 53.86 | 54.29 | 00:00:00 | 2010-09-10 | 1,602,800 | 54.11 | 54.53 | 53.88 | 54.22 | 00:00:00 | 2010-09-13 | 1,717,300 | 55.47 | 55.92 | 55.27 | 55.79 | 00:00:00 | 2010-09-14 | 1,880,300 | 55.73 | 56.43 | 55.49 | 56.01 | 00:00:00 | 2010-09-15 | 1,290,100 | 55.45 | 56.10 | 55.23 | 56.02 | 00:00:00 | 2010-09-16 | 1,890,900 | 55.30 | 55.99 | 55.28 | 55.83 | 00:00:00 | 2010-09-17 | 1,578,000 | 56.32 | 56.40 | 55.41 | 55.74 | 00:00:00 | 2010-09-20 | 1,760,500 | 56.00 | 56.45 | 55.56 | 56.34 | 00:00:00 | 2010-09-21 | 3,326,400 | 56.32 | 56.62 | 55.34 | 56.22 | 00:00:00 | 2010-09-22 | 3,463,900 | 57.30 | 57.78 | 56.84 | 57.15 | 00:00:00 | 2010-09-23 | 2,449,200 | 56.24 | 57.48 | 56.02 | 56.81 | 00:00:00 | 2010-09-24 | 2,472,800 | 58.48 | 58.88 | 58.31 | 58.69 | 00:00:00 | 2010-09-27 | 1,677,200 | 58.75 | 58.99 | 58.33 | 58.48 | 00:00:00 | 2010-09-28 | 3,025,600 | 58.78 | 59.73 | 57.78 | 59.60 | 00:00:00 | 2010-09-29 | 2,223,900 | 59.10 | 59.74 | 58.80 | 59.28 | 00:00:00 | 2010-09-30 | 2,420,200 | 59.92 | 60.28 | 58.23 | 58.73 | 00:00:00 | 2010-10-01 | 2,354,700 | 59.78 | 60.00 | 59.08 | 59.83 | 00:00:00 | 2010-10-04 | 1,911,600 | 59.04 | 59.30 | 58.36 | 58.59 | 00:00:00 | 2010-10-05 | 4,287,600 | 59.42 | 60.98 | 59.31 | 60.71 | 00:00:00 | 2010-10-06 | 2,704,400 | 61.69 | 62.63 | 61.48 | 62.35 | 00:00:00 | 2010-10-07 | 2,874,300 | 62.47 | 62.48 | 60.78 | 61.58 | 00:00:00 | 2010-10-08 | 2,702,900 | 62.29 | 62.92 | 62.03 | 62.78 | 00:00:00 | 2010-10-11 | 2,442,000 | 62.72 | 62.83 | 61.86 | 62.17 | 00:00:00 | | << < 21 22 23 > >> |
|