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 (%)
Apr 27, 2023 75.66 49 -0.30(-0.40%)
Apr 25, 2023 75.97 146 -0.20(-0.26%)
Apr 24, 2023 76.16 76.16 76.16 76.16 921 -4.18(-5.20%)
Apr 20, 2023 80.34 188 -2.88(-3.46%)
Apr 17, 2023 83.22 157 +4.08(+5.16%)
Apr 14, 2023 79.14 79.14 79.14 79.14 152 -3.39(-4.11%)
Apr 13, 2023 80.48 82.53 80.48 82.53 232 +2.79(+3.50%)
Apr 12, 2023 79.26 81.00 79.26 79.74 1,880 +1.58(+2.02%)
Apr 11, 2023 78.16 78.16 78.16 78.16 154 -0.37(-0.47%)
Apr 06, 2023 78.53 30 +0.33(+0.42%)
Apr 04, 2023 78.20 60 +2.74(+3.63%)
Mar 28, 2023 75.46 124 -0.25(-0.32%)
Mar 27, 2023 75.71 75.71 75.71 75.71 600 -0.32(-0.42%)
Mar 23, 2023 76.03 40 -0.89(-1.16%)
Mar 21, 2023 76.92 0 +2.38(+3.20%)
Mar 16, 2023 74.54 110 -2.47(-3.21%)
Mar 15, 2023 77.01 77.01 77.01 77.01 1,106 -3.59(-4.45%)
Mar 14, 2023 78.60 80.60 77.73 80.60 2,494 +2.08(+2.65%)
Mar 13, 2023 78.52 78.52 78.52 78.52 133 -0.07(-0.09%)
Mar 10, 2023 76.93 78.59 76.93 78.59 304 -1.85(-2.29%)
Mar 09, 2023 80.95 80.95 80.44 80.44 444 -1.13(-1.38%)
Mar 08, 2023 81.57 81.57 81.57 81.57 152 -2.57(-3.05%)
Mar 07, 2023 82.20 84.14 82.20 84.14 669 +0.16(+0.19%)
Mar 06, 2023 83.98 83.98 83.98 83.98 124 +3.58(+4.45%)
Mar 01, 2023 80.41 99 +1.64(+2.09%)
Feb 28, 2023 78.76 78.76 78.76 78.76 338 -1.10(-1.38%)
Feb 24, 2023 79.86 157 -1.72(-2.10%)
Feb 23, 2023 85.26 85.26 81.58 81.58 677 -3.42(-4.03%)
Feb 15, 2023 85.00 3,581 +0.45(+0.53%)
Feb 14, 2023 85.60 85.60 84.56 84.56 635 -1.69(-1.97%)
Feb 09, 2023 86.25 180 -0.57(-0.66%)
Feb 08, 2023 86.82 86.82 86.82 86.82 133 +0.82(+0.95%)
Feb 06, 2023 86.00 177 -3.17(-3.56%)
Feb 02, 2023 89.17 6,932 +0.89(+1.01%)
Feb 01, 2023 88.28 88.28 88.28 88.28 166 -0.35(-0.40%)
Jan 31, 2023 88.63 88.63 88.63 88.63 297 +0.49(+0.56%)
Jan 30, 2023 89.61 89.61 88.14 88.14 496 -2.93(-3.22%)
Jan 27, 2023 91.07 91.07 91.07 91.07 210 +0.87(+0.96%)
Jan 25, 2023 90.20 3 +0.78(+0.87%)
Jan 24, 2023 89.42 89.94 89.42 89.42 2,208 -1.72(-1.89%)
Jan 23, 2023 90.04 91.14 89.22 91.14 2,058 +2.41(+2.72%)
Jan 20, 2023 86.96 88.73 86.96 88.73 504 +3.19(+3.73%)
Jan 19, 2023 86.09 86.09 85.54 85.54 417 -0.03(-0.03%)
Jan 18, 2023 85.88 85.88 85.57 85.57 754 +0.66(+0.78%)
Jan 12, 2023 84.91 160 +3.80(+4.68%)
Jan 11, 2023 82.10 82.10 81.11 81.11 712 +1.07(+1.34%)
Jan 10, 2023 80.04 80.04 80.04 80.04 205 -3.65(-4.36%)
Jan 09, 2023 83.66 83.69 83.66 83.69 1,560 +3.19(+3.96%)
Jan 06, 2023 80.50 80.50 80.40 80.50 493 +0.13(+0.17%)
Jan 05, 2023 80.37 80.45 80.37 80.37 430 -1.63(-1.99%)
Jan 04, 2023 77.96 82.00 77.96 82.00 632 +2.74(+3.45%)
Jan 03, 2023 79.26 79.26 79.26 79.26 369 -1.17(-1.45%)
Dec 30, 2022 80.42 80.43 76.70 80.43 1,107 -0.35(-0.43%)
Dec 28, 2022 80.78 138 +4.92(+6.48%)
Dec 27, 2022 76.18 76.18 75.86 75.86 337 -0.04(-0.05%)
Dec 23, 2022 75.90 75.90 75.90 75.90 260 +0.64(+0.85%)
Dec 22, 2022 74.54 75.26 74.54 75.26 290 -0.70(-0.92%)
Dec 21, 2022 78.79 78.79 75.96 75.96 1,949 +1.52(+2.04%)
Dec 20, 2022 73.57 74.44 73.57 74.44 729 -1.18(-1.56%)
Dec 19, 2022 78.60 78.60 75.61 75.61 576 -2.24(-2.87%)
Dec 15, 2022 77.85 272 +0.14(+0.18%)
Dec 14, 2022 79.00 79.00 77.71 77.71 1,390 -2.96(-3.67%)
Dec 13, 2022 77.80 80.89 77.77 80.67 583 +3.38(+4.37%)
Dec 12, 2022 80.14 80.14 77.29 77.29 962 -0.96(-1.22%)
Dec 09, 2022 80.86 80.86 77.99 78.25 662 +1.65(+2.15%)
Dec 08, 2022 77.80 77.80 76.60 76.60 410 +0.25(+0.32%)
Dec 07, 2022 76.35 76.35 76.35 76.35 1,144 +0.08(+0.10%)
Dec 06, 2022 75.29 76.27 75.29 76.27 1,379 -3.99(-4.97%)
Dec 05, 2022 80.26 80.27 80.26 80.26 2,260 +6.56(+8.90%)
Dec 02, 2022 73.98 75.91 73.70 73.70 1,365 -5.66(-7.13%)
Dec 01, 2022 79.36 79.36 79.36 79.36 271 +4.27(+5.68%)
Nov 30, 2022 75.09 75.09 75.09 75.09 159 +5.22(+7.48%)
Nov 29, 2022 73.63 73.63 69.87 69.87 572 +1.38(+2.02%)
Nov 28, 2022 71.14 71.14 68.49 68.49 841 -1.49(-2.13%)
Nov 25, 2022 72.68 72.68 69.98 69.98 850 +0.78(+1.13%)
Nov 23, 2022 69.12 72.23 69.12 69.20 498 -2.72(-3.78%)
Nov 22, 2022 69.69 71.92 69.69 71.92 693 +5.28(+7.92%)
Nov 21, 2022 70.04 70.04 66.64 66.64 581 -3.47(-4.94%)
Nov 18, 2022 71.38 71.41 70.11 70.11 4,850 -1.48(-2.07%)
Nov 17, 2022 71.59 71.59 71.59 71.59 237 +0.61(+0.86%)
Nov 16, 2022 71.00 71.00 70.98 70.98 607 +0.18(+0.25%)
Nov 15, 2022 70.57 71.60 70.57 70.80 3,173 +1.91(+2.78%)
Nov 14, 2022 72.37 72.37 68.89 68.89 502 +1.79(+2.67%)
Nov 11, 2022 67.10 67.10 67.10 67.10 267 +2.76(+4.30%)
Nov 10, 2022 64.34 64.34 64.34 64.34 967 +1.83(+2.93%)
Nov 09, 2022 62.51 62.51 62.50 62.50 266 +1.98(+3.27%)
Nov 08, 2022 61.34 61.34 60.52 60.52 724 -0.77(-1.26%)
Nov 07, 2022 61.30 61.30 61.30 61.30 321 +2.11(+3.56%)
Nov 04, 2022 59.19 59.19 59.19 59.19 264 +1.74(+3.03%)
Nov 03, 2022 55.36 57.63 55.36 57.45 1,019 -0.12(-0.21%)
Nov 01, 2022 57.57 154 +2.52(+4.58%)
Oct 31, 2022 57.13 57.13 55.05 55.05 928 -0.39(-0.71%)
Oct 28, 2022 55.95 58.74 55.44 55.44 1,580 -3.33(-5.67%)
Oct 27, 2022 58.76 58.77 58.01 58.77 792 +0.56(+0.96%)
Oct 26, 2022 58.21 58.21 58.21 58.21 245 -0.44(-0.75%)
Oct 25, 2022 59.30 59.30 58.65 58.65 503 -1.04(-1.75%)
Oct 24, 2022 59.69 59.69 59.69 59.69 1,089 -0.24(-0.40%)
Oct 21, 2022 58.56 59.93 58.56 59.93 917 -0.07(-0.12%)
Oct 18, 2022 60.00 203 -0.51(-0.84%)
Oct 17, 2022 60.68 60.68 60.00 60.51 1,446 +0.04(+0.06%)
Oct 14, 2022 62.20 62.20 60.47 60.47 712 +0.22(+0.37%)
Oct 13, 2022 57.79 60.25 57.79 60.25 488 -0.96(-1.57%)
Oct 12, 2022 60.28 61.21 60.28 61.21 469 -1.21(-1.94%)
Oct 11, 2022 60.04 63.22 60.04 62.42 662 -0.02(-0.04%)
Oct 10, 2022 62.45 62.45 62.45 62.45 460 +1.99(+3.28%)
Oct 07, 2022 60.46 60.46 60.46 60.46 904 -2.67(-4.23%)
Oct 06, 2022 63.13 63.13 63.13 63.13 173 +1.72(+2.80%)
Oct 04, 2022 61.41 44 +1.48(+2.46%)
Oct 03, 2022 62.85 62.85 59.74 59.93 849 -2.03(-3.27%)
Sep 30, 2022 60.49 61.96 60.49 61.96 501 +2.12(+3.54%)
Sep 29, 2022 57.61 59.84 57.61 59.84 551 +3.53(+6.28%)
Sep 28, 2022 57.06 57.06 56.31 56.31 444 -0.53(-0.94%)
Sep 26, 2022 56.84 56 -2.63(-4.43%)
Sep 23, 2022 60.47 61.88 59.48 59.48 2,219 -1.34(-2.21%)
Sep 22, 2022 60.82 60.82 60.82 60.82 175 -0.01(-0.02%)
Sep 21, 2022 60.98 60.98 60.83 60.83 1,195 -1.17(-1.89%)
Sep 20, 2022 62.00 62.00 62.00 62.00 197 +0.50(+0.82%)
Sep 19, 2022 63.04 63.05 61.50 61.50 1,187 +0.02(+0.03%)
Sep 16, 2022 60.98 61.48 60.98 61.48 358 -1.08(-1.73%)
Sep 15, 2022 64.95 64.95 62.56 62.56 1,225 -2.76(-4.23%)
Sep 14, 2022 66.07 66.07 65.32 65.32 859 +0.32(+0.49%)
Sep 12, 2022 65.00 111 +1.30(+2.04%)
Sep 09, 2022 63.70 63.70 63.70 63.70 273 +2.42(+3.96%)
Sep 08, 2022 61.28 61.28 60.68 61.28 413 +0.93(+1.54%)
Sep 07, 2022 61.75 61.75 60.35 60.35 2,590 -2.30(-3.67%)
Sep 06, 2022 62.65 62.65 62.65 62.65 683 +1.55(+2.53%)
Sep 02, 2022 61.10 61.10 61.10 61.10 147 -0.80(-1.29%)
Sep 01, 2022 65.13 65.13 61.90 61.90 672 -3.70(-5.64%)
Aug 31, 2022 65.60 65.60 65.60 65.60 228 -0.50(-0.75%)
Aug 30, 2022 66.10 66.10 66.10 66.10 318 -0.20(-0.31%)
Aug 29, 2022 66.30 68.09 66.30 66.30 939 -1.95(-2.86%)
Aug 26, 2022 68.25 68.25 68.25 68.25 371 -0.81(-1.17%)
Aug 25, 2022 69.06 69.06 69.06 69.06 3,176 +2.70(+4.06%)
Aug 22, 2022 66.36 18 -0.47(-0.70%)
Aug 19, 2022 66.83 66.83 66.83 66.83 896 -2.23(-3.23%)
Aug 16, 2022 69.06 144 +2.36(+3.54%)
Aug 15, 2022 66.70 66.70 66.70 66.70 868 -1.22(-1.80%)
Aug 12, 2022 66.14 69.12 66.14 67.92 871 -1.23(-1.78%)
Aug 11, 2022 69.15 69.15 69.15 69.15 225 -2.17(-3.04%)
Aug 09, 2022 71.32 0 +3.06(+4.48%)
Aug 05, 2022 68.26 56 +2.07(+3.13%)
Aug 04, 2022 66.19 66.19 66.19 66.19 668 -1.06(-1.58%)
Aug 03, 2022 66.99 67.43 66.68 67.25 2,164 -2.42(-3.47%)
Aug 02, 2022 69.67 69.67 69.67 69.67 889 -0.96(-1.36%)
Aug 01, 2022 70.63 70.63 70.63 70.63 442 +2.11(+3.08%)
Jul 29, 2022 68.12 68.75 68.05 68.52 8,274 +1.39(+2.07%)
Jul 28, 2022 67.12 67.12 67.12 67.12 364 +0.28(+0.42%)
Jul 27, 2022 66.49 66.99 66.49 66.84 1,142 +0.35(+0.53%)
Jul 25, 2022 66.49 82 -0.50(-0.75%)
Jul 21, 2022 66.99 133 -1.93(-2.79%)
Jul 20, 2022 66.11 68.92 66.11 68.92 850 +0.63(+0.92%)
Jul 19, 2022 67.54 68.29 67.54 68.29 267 +1.14(+1.70%)
Jul 18, 2022 66.36 67.16 66.36 67.15 738 +4.64(+7.42%)
Jul 15, 2022 62.51 62.51 62.51 62.51 435 -0.12(-0.19%)
Jul 14, 2022 62.63 62.63 62.63 62.63 283 -0.53(-0.85%)
Jul 12, 2022 63.17 382 -0.54(-0.85%)
Jul 11, 2022 65.00 65.00 63.71 63.71 368 -1.29(-1.98%)
Jul 08, 2022 66.11 66.11 65.00 65.00 7,871 -2.14(-3.19%)
Jul 07, 2022 67.14 67.14 67.14 67.14 473 +3.64(+5.73%)
Jul 06, 2022 64.00 64.00 63.50 63.50 568 -1.61(-2.47%)
Jul 05, 2022 66.04 66.04 65.11 65.11 590 -4.83(-6.90%)
Jul 01, 2022 67.38 69.94 67.03 69.94 6,192 -4.56(-6.12%)
Jun 29, 2022 74.50 17 -2.12(-2.77%)
Jun 28, 2022 73.02 76.62 73.02 76.62 1,088 +4.17(+5.76%)
Jun 27, 2022 72.85 72.85 72.35 72.45 6,569 +0.96(+1.35%)
Jun 23, 2022 71.49 99 +0.59(+0.84%)
Jun 22, 2022 70.89 70.89 70.89 70.89 659 +0.47(+0.67%)
Jun 21, 2022 70.42 70.42 70.42 70.42 345 -2.72(-3.72%)
Jun 17, 2022 75.69 76.84 72.32 73.14 1,738 -4.79(-6.15%)
Jun 16, 2022 74.15 77.93 74.15 77.93 773 +2.92(+3.90%)
Jun 14, 2022 75.01 215 -0.64(-0.85%)
Jun 13, 2022 79.19 79.19 75.65 75.65 881 -9.29(-10.94%)
Jun 09, 2022 84.94 55 +0.50(+0.59%)
Jun 08, 2022 84.44 84.44 84.44 84.44 193 +0.07(+0.08%)
Jun 07, 2022 84.37 84.37 84.03 84.37 586 -0.46(-0.54%)
Jun 06, 2022 83.85 84.83 83.85 84.83 486 +2.23(+2.70%)
Jun 03, 2022 84.36 84.36 82.60 82.60 2,242 +1.06(+1.30%)
May 31, 2022 81.54 97 -0.88(-1.07%)
May 27, 2022 81.07 82.42 81.07 82.42 771 +4.55(+5.85%)
May 26, 2022 77.87 77.87 77.87 77.87 4,206 -1.13(-1.44%)
May 25, 2022 79.00 79.00 75.08 79.00 1,559 +2.76(+3.62%)
May 24, 2022 76.69 76.69 76.24 76.24 533 -2.50(-3.18%)
May 23, 2022 77.46 78.74 77.46 78.74 590 +2.39(+3.12%)
May 20, 2022 77.46 77.77 76.35 76.35 642 +1.25(+1.66%)
May 19, 2022 74.61 75.11 74.25 75.11 480 -2.14(-2.78%)
May 18, 2022 75.53 77.25 75.53 77.25 738 +4.67(+6.44%)
May 16, 2022 72.58 0 -2.00(-2.68%)
May 13, 2022 74.58 74.58 74.58 74.58 3,822 -0.55(-0.73%)
May 11, 2022 75.13 56 -0.24(-0.32%)
May 09, 2022 75.37 32 -0.12(-0.16%)
May 06, 2022 77.46 77.46 75.49 75.49 906 -1.46(-1.89%)
May 05, 2022 76.95 78.22 76.95 76.95 1,036 -0.99(-1.27%)
May 03, 2022 77.94 96 -3.53(-4.34%)
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.