Rio Tinto Plc (PK) (RTPPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0725 | -0.117747370985 | 61.5725 | 62.2 | 59.4705 | 5570 | 59.4705 | CS |
| 4 | 3.86 | 6.69673837613 | 57.64 | 62.2 | 57.64 | 2209 | 59.22313548 | CS |
| 12 | -4.2 | -6.39269406393 | 65.7 | 65.7 | 57.64 | 1158 | 60.19651336 | CS |
| 26 | -3.89 | -5.94892185349 | 65.39 | 71.4399 | 57.64 | 2575 | 63.72442643 | CS |
| 52 | -6.9 | -10.0877192982 | 68.4 | 73.5 | 57.64 | 2028 | 64.5639195 | CS |
| 156 | -8.78 | -12.4928856005 | 70.28 | 84.0375 | 50.29 | 2990 | 68.9057692 | CS |
| 260 | 3.27 | 5.61566202988 | 58.23 | 94.42 | 34.7858 | 3147 | 68.05126611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 61.5 | 2.03 | 3.41 | 61.5 | 61.5 | 61.5 | 229 |
| 1737671280 | 59.4705 | 0 | 0.00 | 59.4705 | 59.4705 | 59.4705 | 0 |
| 1737584880 | 59.4705 | 0 | 0.00 | 59.4705 | 59.4705 | 59.4705 | 0 |
| 1737498480 | 59.4705 | 0 | 0.00 | 59.4705 | 59.4705 | 59.4705 | 0 |
| 1737152880 | 59.4705 | -0.52 | -0.86 | 61.5725 | 62.2 | 59.4705 | 5570 |
| 1737066420 | 59.9875 | 1.08 | 1.82 | 59.9875 | 59.9875 | 59.9875 | 299 |
| 1736979720 | 58.9125 | 0 | 0.00 | 58.9125 | 58.9125 | 58.9125 | 0 |
| 1736893320 | 58.9125 | 0 | 0.00 | 58.9125 | 58.9125 | 58.9125 | 0 |
| 1736806920 | 58.9125 | 0 | 0.00 | 58.9125 | 58.9125 | 58.9125 | 0 |
| 1736547720 | 58.9125 | -0.54 | -0.90 | 59.1 | 59.1 | 58.9125 | 4782 |
| 1736375340 | 59.448 | 0 | 0.00 | 59.448 | 59.448 | 59.448 | 0 |
| 1736288940 | 59.448 | 1.81 | 3.14 | 59.448 | 59.448 | 59.448 | 279 |
| 1736202000 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1735942800 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1735856400 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1735683600 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1735597200 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1735338000 | 57.64 | -1.36 | -2.31 | 57.64 | 57.64 | 57.64 | 116 |
| 1735251600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1735078800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1734992400 | 59 | 0.85 | 1.46 | 59 | 59 | 59 | 744 |
| 1734733200 | 58.15 | 0.03 | 0.06 | 58.15 | 58.15 | 58.15 | 327 |
| 1734646800 | 58.115 | -2.29 | -3.78 | 58.552 | 58.552 | 58.115 | 509 |
| 1734560940 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1734474540 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1734388140 | 60.4 | -4.73 | -7.26 | 61.075 | 61.075 | 60.4 | 8212 |
| 1734128700 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1734042300 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1733955900 | 65.129999 | -0.25 | -0.38 | 65 | 65.39 | 65 | 695 |
| 1733869500 | 65.379999 | 0 | 0.00 | 65.379999 | 65.379999 | 65.379999 | 0 |
| 1733783100 | 65.379999 | 0 | 0.00 | 65.379999 | 65.379999 | 65.379999 | 0 |
| 1733523900 | 65.379999 | 0 | 0.00 | 65.379999 | 65.379999 | 65.379999 | 0 |
| 1733437500 | 65.379999 | 3.95 | 6.43 | 62.38 | 65.379999 | 62.38 | 654 |
| 1733350980 | 61.43 | 0.02 | 0.04 | 65.19 | 65.19 | 61.43 | 474 |
| 1733263800 | 61.405 | 0 | 0.00 | 61.405 | 61.405 | 61.405 | 0 |
| 1733177400 | 61.405 | 0 | 0.00 | 61.405 | 61.405 | 61.405 | 0 |
| 1732918200 | 61.405 | -1.4 | -2.22 | 61.405 | 61.405 | 61.405 | 250 |
| 1732746540 | 62.8 | -1.88 | -2.91 | 62.8 | 62.8 | 62.8 | 393 |
| 1732659960 | 64.6812 | 0 | 0.00 | 64.6812 | 64.6812 | 64.6812 | 0 |
| 1732573560 | 64.6812 | 3.68 | 6.03 | 64.6812 | 64.6812 | 64.6812 | 192 |
| 1732314000 | 61 | 0.6 | 0.99 | 61 | 61 | 61 | 237 |
| 1732227600 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732141200 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732054800 | 60.4 | -0.03 | -0.05 | 60.4 | 60.4 | 60.4 | 100 |
| 1731968640 | 60.43 | 0.43 | 0.72 | 60.43 | 60.43 | 60.43 | 208 |
| 1731709260 | 60 | -1 | -1.64 | 60 | 60 | 60 | 239 |
| 1731622800 | 61 | -0.57 | -0.92 | 60.75 | 61 | 60.75 | 547 |
| 1731536880 | 61.5665 | 0 | 0.00 | 61.5665 | 61.5665 | 61.5665 | 0 |
| 1731450480 | 61.5665 | -4.13 | -6.29 | 61.43 | 61.5665 | 61.43 | 518 |
| 1731363600 | 65.7 | 0 | 0.00 | 65.7 | 65.7 | 65.7 | 0 |
| 1731104400 | 65.7 | 0.57 | 0.88 | 65.7 | 65.7 | 65.7 | 136 |
| 1731014580 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1730928180 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1730841780 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1730755380 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1730496180 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1730409780 | 65.129999 | -0.87 | -1.32 | 65.129999 | 65.129999 | 65.129999 | 860 |
| 1730323500 | 66 | 0.68 | 1.04 | 66 | 66 | 66 | 5269 |
| 1730237280 | 65.319999 | 1.93 | 3.05 | 65.319999 | 65.319999 | 65.319999 | 937 |
| 1730125800 | 63.385 | 0 | 0.00 | 63.385 | 63.385 | 63.385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
