Rio Tinto Ltd Aud2 O (OP: RTNTF )

74.50 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 75.86 75.86 74.50 74.50 1,190 -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%)
May 02, 2022 76.83 81.47 76.83 81.47 401 +4.89(+6.38%)
Apr 28, 2022 76.58 110 -1.10(-1.41%)
Apr 27, 2022 81.00 81.00 77.68 77.68 380 -0.04(-0.05%)
Apr 26, 2022 78.61 78.61 77.72 77.72 3,281 -0.82(-1.05%)
Apr 25, 2022 78.28 78.54 78.28 78.54 6,035 -6.58(-7.73%)
Apr 22, 2022 82.64 85.15 82.64 85.12 1,013 -1.66(-1.91%)
Apr 21, 2022 87.22 87.22 86.78 86.78 763 -4.00(-4.41%)
Apr 19, 2022 90.78 114 -0.67(-0.73%)
Apr 18, 2022 91.45 91.45 91.45 91.45 553 -1.69(-1.81%)
Apr 14, 2022 94.25 94.25 88.78 93.14 1,608 +2.23(+2.46%)
Apr 13, 2022 92.49 92.49 90.91 90.91 441 +0.90(+1.00%)
Apr 12, 2022 90.00 90.01 86.82 90.01 1,240 +4.27(+4.98%)
Apr 11, 2022 87.26 88.00 85.74 85.74 950 -1.52(-1.74%)
Apr 06, 2022 87.26 30 -1.51(-1.70%)
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.