Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Ltd (OP: RTNTF )

75.85 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2010 64.00 64.00 64.00 0 -0.50(-0.78%)
Aug 17, 2010 64.50 64.50 64.50 0 +0.65(+1.02%)
Aug 13, 2010 63.85 63.85 63.85 0 -4.55(-6.65%)
Aug 09, 2010 68.40 68.40 68.40 0 +0.90(+1.33%)
Aug 05, 2010 67.50 67.50 67.50 0 +1.25(+1.89%)
Aug 04, 2010 66.25 66.25 66.25 66.25 300 -0.75(-1.12%)
Aug 03, 2010 65.50 67.00 65.50 67.00 500 +4.25(+6.77%)
Jul 27, 2010 62.75 62.75 62.75 0 +6.25(+11.06%)
Jul 19, 2010 56.50 56.50 56.50 0 -0.80(-1.40%)
Jul 16, 2010 57.30 57.30 57.30 57.30 240 -0.80(-1.38%)
Jul 15, 2010 58.10 58.10 58.10 58.10 200 +1.10(+1.93%)
Jul 08, 2010 57.00 57.00 57.00 57.00 0 -4.50(-7.32%)
Jun 24, 2010 61.50 61.50 61.50 0 +2.00(+3.36%)
Jun 15, 2010 59.50 59.50 59.50 0 +2.50(+4.39%)
Jun 10, 2010 57.00 57.00 57.00 0 +3.00(+5.56%)
Jun 07, 2010 54.00 54.00 54.00 54.00 0 -4.00(-6.90%)
May 28, 2010 58.00 58.00 58.00 0 +6.50(+12.62%)
May 26, 2010 51.50 51.50 51.50 0 +1.50(+3.00%)
May 25, 2010 50.65 50.65 50.00 50.00 937 -1.50(-2.91%)
May 21, 2010 51.50 51.50 51.50 0 -0.25(-0.48%)
May 20, 2010 51.75 51.75 51.75 51.75 300 -11.25(-17.86%)
May 10, 2010 63.00 63.00 63.00 0 +3.00(+5.00%)
May 05, 2010 60.00 60.00 60.00 60.00 0 -1.50(-2.44%)
May 04, 2010 61.50 61.50 61.50 61.50 200 +0.00(+0.00%)
May 03, 2010 61.50 61.50 61.50 61.50 400 -6.75(-9.89%)
Apr 30, 2010 68.25 68.25 68.25 68.25 1,500 -2.00(-2.85%)
Apr 28, 2010 70.25 70.25 70.25 70.25 0 +0.05(+0.07%)
Apr 22, 2010 70.20 70.20 70.20 70.20 0 -3.80(-5.14%)
Apr 21, 2010 74.00 74.00 74.00 74.00 100 -1.50(-1.99%)
Apr 16, 2010 75.50 75.50 75.50 75.50 0 +2.50(+3.42%)
Apr 15, 2010 73.00 73.00 73.00 73.00 215 -3.90(-5.07%)
Apr 14, 2010 76.90 76.90 76.90 76.90 331 +2.40(+3.22%)
Apr 08, 2010 74.50 74.50 74.50 74.50 0 -2.50(-3.25%)
Apr 07, 2010 77.00 77.00 77.00 77.00 100 +5.50(+7.69%)
Apr 05, 2010 71.50 71.50 71.50 71.50 0 -2.25(-3.05%)
Mar 31, 2010 73.75 73.75 73.75 0 +2.75(+3.87%)
Mar 30, 2010 75.25 75.25 71.00 71.00 1,500 +1.00(+1.43%)
Mar 29, 2010 70.00 70.00 70.00 70.00 300 -1.50(-2.10%)
Mar 23, 2010 71.50 71.50 71.50 71.50 0 +0.50(+0.70%)
Mar 19, 2010 71.00 71.00 71.00 71.00 0 -1.50(-2.07%)
Mar 18, 2010 72.50 72.50 72.50 72.50 500 -1.00(-1.36%)
Mar 17, 2010 69.00 73.50 69.00 73.50 410 +2.75(+3.89%)
Mar 10, 2010 70.75 70.75 70.75 0 -0.75(-1.05%)
Mar 09, 2010 71.50 71.50 71.50 71.50 200 +6.50(+10.00%)
Mar 08, 2010 65.00 65.00 65.00 65.00 300 -3.50(-5.11%)
Mar 04, 2010 68.50 68.50 68.50 68.50 0 +3.67(+5.67%)
Feb 19, 2010 64.83 64.83 64.83 0 -2.67(-3.96%)
Feb 18, 2010 67.50 67.50 67.50 67.50 3,000 +2.75(+4.25%)
Feb 11, 2010 64.75 64.75 64.75 0 -0.25(-0.38%)
Jan 26, 2010 65.00 65.00 65.00 0 -8.00(-10.96%)
Jan 15, 2010 73.00 73.00 73.00 0 -1.25(-1.68%)
Jan 14, 2010 74.25 74.25 74.25 74.25 100 -0.75(-1.00%)
Jan 11, 2010 75.00 75.00 75.00 75.00 0 +1.25(+1.69%)
Jan 08, 2010 73.75 73.75 73.75 73.75 100 +1.50(+2.08%)
Jan 06, 2010 72.25 72.25 72.25 0 +2.90(+4.18%)
Jan 05, 2010 69.35 69.35 69.35 69.35 100 +3.60(+5.48%)
Dec 30, 2009 65.75 65.75 65.75 65.75 0 +1.05(+1.62%)
Dec 28, 2009 64.70 64.70 64.70 64.70 0 +2.20(+3.52%)
Dec 17, 2009 62.50 62.50 62.50 0 +1.50(+2.46%)
Dec 04, 2009 61.00 61.00 61.00 0 -3.50(-5.43%)
Nov 24, 2009 64.50 64.50 64.50 0 -2.50(-3.73%)
Nov 16, 2009 67.00 67.00 67.00 0 +3.00(+4.69%)
Nov 13, 2009 64.00 64.00 64.00 64.00 459 -0.25(-0.39%)
Nov 11, 2009 64.25 64.25 64.25 64.25 0 +2.00(+3.21%)
Nov 10, 2009 62.25 62.25 62.25 62.25 490 +34.85(+127.19%)
Nov 06, 2009 27.40 27.40 27.40 27.40 0 -31.35(-53.36%)
Oct 29, 2009 58.75 58.75 58.75 58.75 0 -3.25(-5.24%)
Oct 26, 2009 62.00 62.00 62.00 62.00 0 +1.00(+1.64%)
Oct 16, 2009 61.00 61.00 61.00 0 +1.00(+1.67%)
Oct 15, 2009 61.25 61.25 60.00 60.00 400 +0.50(+0.84%)
Oct 14, 2009 56.73 59.50 56.73 59.50 5,781 +3.00(+5.31%)
Oct 12, 2009 56.50 56.50 56.50 0 +0.50(+0.89%)
Oct 09, 2009 56.00 56.00 56.00 56.00 160 -1.00(-1.75%)
Oct 08, 2009 57.00 57.00 57.00 57.00 100 +4.00(+7.55%)
Oct 06, 2009 53.00 53.00 53.00 53.00 0 -1.00(-1.85%)
Sep 30, 2009 54.00 54.00 54.00 54.00 0 +2.19(+4.23%)
Sep 16, 2009 51.81 51.81 51.81 0 +1.66(+3.30%)
Sep 09, 2009 50.15 50.15 50.15 0 +0.65(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.