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

Rio Tinto Ltd Aud2 O (OP: RTNTF )

86.99 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 86.99 55 +3.99(+4.81%)
Apr 25, 2024 83.00 109 -1.65(-1.95%)
Apr 19, 2024 84.65 118 +1.90(+2.30%)
Apr 18, 2024 82.75 82.75 82.75 82.75 222 +0.72(+0.88%)
Apr 16, 2024 82.03 21 -2.05(-2.43%)
Apr 12, 2024 84.07 0 +1.21(+1.46%)
Apr 11, 2024 84.09 84.09 82.86 82.86 1,492 +0.50(+0.61%)
Apr 09, 2024 82.36 52 +1.62(+2.01%)
Apr 02, 2024 80.74 68 -0.76(-0.93%)
Mar 28, 2024 81.50 245 +2.50(+3.16%)
Mar 27, 2024 79.00 79.00 79.00 79.00 130 +0.32(+0.41%)
Mar 25, 2024 78.68 85 +0.13(+0.17%)
Mar 21, 2024 78.55 10 +2.48(+3.26%)
Mar 18, 2024 76.07 59 +0.88(+1.17%)
Mar 12, 2024 75.19 89 -1.80(-2.34%)
Mar 11, 2024 76.99 76.99 76.99 76.99 558 -1.01(-1.29%)
Mar 08, 2024 81.25 81.25 78.00 78.00 475 -2.83(-3.50%)
Mar 07, 2024 81.08 81.08 80.83 80.83 509 -1.38(-1.68%)
Mar 05, 2024 82.21 69 +0.44(+0.54%)
Mar 04, 2024 81.77 81.77 81.77 81.77 760 -0.72(-0.87%)
Mar 01, 2024 82.49 82.49 82.49 82.49 2,107 +1.06(+1.30%)
Feb 29, 2024 81.43 81.43 81.43 81.43 159 +1.31(+1.63%)
Feb 26, 2024 80.12 244 -4.92(-5.79%)
Feb 20, 2024 85.05 92 +0.04(+0.05%)
Feb 16, 2024 85.01 85.01 85.01 85.01 262 +3.14(+3.84%)
Feb 15, 2024 84.60 84.90 81.87 81.87 639 -2.55(-3.02%)
Feb 14, 2024 84.42 84.42 84.42 84.42 505 +1.36(+1.63%)
Feb 13, 2024 83.06 83.06 83.06 83.06 100 +0.59(+0.71%)
Feb 08, 2024 82.48 45 -0.69(-0.83%)
Feb 07, 2024 83.17 83.17 83.17 83.17 123 -2.98(-3.46%)
Jan 26, 2024 86.15 0 -3.05(-3.42%)
Jan 25, 2024 87.75 89.20 87.75 89.20 562 +2.92(+3.38%)
Jan 24, 2024 86.47 86.47 86.28 86.28 775 +2.28(+2.71%)
Jan 22, 2024 84.00 102 -0.66(-0.78%)
Jan 16, 2024 84.66 158 -1.89(-2.18%)
Jan 12, 2024 86.55 86.55 86.55 86.55 202 -0.15(-0.17%)
Jan 09, 2024 86.70 80 -1.67(-1.90%)
Jan 08, 2024 89.50 89.50 87.15 88.38 2,586 -2.53(-2.78%)
Jan 04, 2024 90.90 42 -1.02(-1.10%)
Jan 02, 2024 91.92 290 +1.66(+1.83%)
Dec 29, 2023 93.63 93.63 90.26 90.26 502 -3.84(-4.08%)
Dec 28, 2023 94.30 94.30 94.10 94.10 441 +0.80(+0.86%)
Dec 27, 2023 93.26 93.30 93.26 93.30 3,346 +3.15(+3.49%)
Dec 22, 2023 90.15 149 +1.44(+1.63%)
Dec 19, 2023 88.71 61 -0.89(-0.99%)
Dec 18, 2023 89.60 89.60 89.60 89.60 138 +1.55(+1.76%)
Dec 15, 2023 88.05 88.05 88.05 88.05 232 +3.31(+3.91%)
Dec 13, 2023 84.74 220 +0.31(+0.37%)
Dec 11, 2023 84.42 78 +3.21(+3.95%)
Dec 06, 2023 81.22 87 -0.04(-0.04%)
Nov 28, 2023 81.25 15 -0.51(-0.62%)
Nov 24, 2023 81.76 177 -0.88(-1.06%)
Nov 22, 2023 82.64 82.64 82.64 82.64 654 -0.71(-0.85%)
Nov 20, 2023 83.35 85 +4.11(+5.19%)
Nov 14, 2023 79.24 642 +2.57(+3.35%)
Nov 10, 2023 76.67 81 +1.53(+2.04%)
Nov 08, 2023 75.13 54 -6.13(-7.54%)
Nov 03, 2023 81.26 18 +2.48(+3.15%)
Nov 02, 2023 78.78 78.78 78.78 78.78 942 +5.56(+7.59%)
Oct 27, 2023 73.22 1 -1.28(-1.72%)
Oct 26, 2023 74.50 74.50 74.50 74.50 205 +0.30(+0.40%)
Oct 25, 2023 74.20 74.20 74.20 74.20 101 +1.00(+1.36%)
Oct 17, 2023 73.20 70 -0.05(-0.06%)
Oct 16, 2023 73.25 73.25 73.25 73.25 590 -0.00(-0.01%)
Oct 13, 2023 73.25 73.25 73.25 73.25 549 +0.47(+0.64%)
Oct 09, 2023 72.78 250 +3.30(+4.74%)
Oct 03, 2023 69.49 0 -6.95(-9.09%)
Sep 18, 2023 76.44 0 +0.10(+0.13%)
Sep 14, 2023 76.34 5 +4.34(+6.03%)
Sep 13, 2023 72.00 72.00 72.00 72.00 347 +0.39(+0.54%)
Sep 12, 2023 71.73 71.73 71.61 71.61 339 +2.17(+3.13%)
Sep 08, 2023 69.44 204 -2.10(-2.94%)
Aug 30, 2023 71.54 534 +2.27(+3.27%)
Aug 29, 2023 69.27 69.27 69.27 69.27 203 -1.47(-2.07%)
Aug 25, 2023 70.74 91 +2.73(+4.02%)
Aug 24, 2023 68.01 68.01 68.01 68.01 150 +1.31(+1.97%)
Aug 22, 2023 66.69 96 -2.37(-3.43%)
Aug 18, 2023 69.06 102 +0.13(+0.19%)
Aug 17, 2023 68.93 68.93 68.93 68.93 271 +3.88(+5.96%)
Aug 16, 2023 65.75 65.75 65.05 65.05 420 -2.56(-3.79%)
Aug 14, 2023 67.61 161 -1.05(-1.53%)
Aug 11, 2023 68.67 68.67 68.67 68.67 101 -2.14(-3.03%)
Aug 10, 2023 70.81 70.81 70.81 70.81 244 -4.88(-6.45%)
Aug 03, 2023 75.69 97 +0.19(+0.26%)
Aug 02, 2023 75.50 77.95 75.50 75.50 300 -3.31(-4.20%)
Aug 01, 2023 78.81 78.81 78.81 78.81 363 +3.26(+4.32%)
Jul 28, 2023 75.55 125 -3.21(-4.08%)
Jul 27, 2023 78.76 80.00 78.76 78.76 992 -0.86(-1.09%)
Jul 25, 2023 79.62 176 -0.61(-0.76%)
Jul 18, 2023 80.23 70 -0.88(-1.09%)
Jul 13, 2023 81.12 69 +7.12(+9.62%)
Jul 10, 2023 74.00 48 -3.60(-4.63%)
Jul 03, 2023 77.60 120 +1.32(+1.73%)
Jun 23, 2023 76.28 148 -5.92(-7.20%)
Jun 16, 2023 82.20 126 +1.40(+1.73%)
Jun 15, 2023 79.57 80.80 79.57 80.80 1,000 +0.50(+0.62%)
Jun 14, 2023 79.80 80.55 79.80 80.30 557 +3.55(+4.63%)
Jun 13, 2023 76.75 76.75 76.75 76.75 143 +0.62(+0.81%)
Jun 12, 2023 76.13 76.13 76.13 76.13 260 -2.07(-2.65%)
Jun 09, 2023 78.20 78.20 76.23 78.20 367 +3.64(+4.88%)
Jun 06, 2023 74.56 42 +0.56(+0.76%)
Jun 05, 2023 75.93 75.93 74.00 74.00 442 +1.53(+2.11%)
Jun 02, 2023 72.47 72.47 72.47 72.47 229 +3.42(+4.96%)
Jun 01, 2023 69.05 69.05 69.05 69.05 136 -1.29(-1.83%)
May 31, 2023 70.34 70.34 70.34 70.34 106 -1.36(-1.90%)
May 30, 2023 73.46 73.46 71.70 71.70 613 +3.09(+4.50%)
May 25, 2023 68.61 99 -1.76(-2.49%)
May 24, 2023 70.37 70.37 70.37 70.37 175 -2.65(-3.63%)
May 22, 2023 73.02 117 +0.01(+0.01%)
May 19, 2023 73.01 73.01 73.01 73.01 300 -0.52(-0.71%)
May 18, 2023 73.53 73.53 73.53 73.53 195 +1.20(+1.66%)
May 17, 2023 73.94 73.94 72.33 72.33 205 -1.15(-1.57%)
May 15, 2023 73.48 0 +2.69(+3.80%)
May 12, 2023 70.79 70.79 70.79 70.79 119 -3.91(-5.23%)
May 10, 2023 74.70 74 -0.72(-0.96%)
May 09, 2023 75.42 75.42 75.42 75.42 109 +0.74(+1.00%)
May 05, 2023 74.68 15 +0.68(+0.92%)
May 02, 2023 74.00 21 +0.66(+0.90%)
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.