| RIO TINTO PLC Add to My Watchlist | (NYSE: RTP) |
| RIO TINTO PLC | 200.28 | +12.70 (+6.77%) | 1,355,061 |
| Historical Data for RTP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 199.92 | 203.29 | 197.38 | 1,354,961 | 200.28 | +12.70 +6.77% |
| 02/08/10 | 190.64 | 194.00 | 187.58 | 1,479,653 | 187.58 | +0.08 +0.04% |
| 02/05/10 | 191.48 | 195.30 | 185.56 | 2,014,281 | 187.50 | -5.43 -2.81% |
| 02/04/10 | 200.50 | 201.33 | 192.09 | 1,101,461 | 192.93 | -12.34 -6.01% |
| 02/03/10 | 207.23 | 210.49 | 205.00 | 745,586 | 205.27 | -5.63 -2.67% |
| 02/02/10 | 211.69 | 212.79 | 207.37 | 1,118,014 | 210.90 | +5.70 +2.78% |
| 02/01/10 | 199.47 | 207.38 | 198.38 | 1,091,333 | 205.20 | +11.18 +5.76% |
| 01/29/10 | 199.86 | 203.02 | 192.63 | 1,076,224 | 194.02 | -2.78 -1.41% |
| 01/28/10 | 206.53 | 206.53 | 195.68 | 826,703 | 196.80 | -6.98 -3.43% |
| 01/27/10 | 204.57 | 206.37 | 200.00 | 803,342 | 203.78 | -0.71 -0.35% |
| 01/26/10 | 203.34 | 208.23 | 202.10 | 942,163 | 204.49 | -5.41 -2.58% |
| 01/25/10 | 210.89 | 213.56 | 208.59 | 682,722 | 209.90 | +3.11 +1.50% |
| 01/22/10 | 207.20 | 213.93 | 206.00 | 1,617,152 | 206.79 | -6.19 -2.91% |
| 01/21/10 | 220.94 | 223.57 | 211.21 | 1,296,196 | 212.98 | -16.14 -7.04% |
| 01/20/10 | 228.43 | 229.61 | 225.05 | 995,552 | 229.12 | -10.68 -4.45% |
| 01/19/10 | 235.12 | 240.43 | 235.12 | 591,135 | 239.80 | +6.17 +2.64% |
| 01/18/10 | 233.63 | 233.63 | 233.63 | 0 | 233.63 | 0.00 0.00% |
| 01/15/10 | 237.48 | 238.00 | 232.44 | 587,460 | 233.63 | -4.23 -1.78% |
| 01/14/10 | 236.91 | 239.00 | 235.17 | 809,015 | 237.86 | +3.92 +1.68% |
| 01/13/10 | 231.75 | 234.90 | 228.56 | 666,754 | 233.94 | +5.79 +2.54% |
| 01/12/10 | 228.48 | 231.43 | 226.89 | 615,571 | 228.15 | -6.99 -2.97% |
| 01/11/10 | 240.01 | 240.31 | 233.85 | 532,402 | 235.14 | -2.06 -0.87% |
| 01/08/10 | 234.92 | 237.38 | 232.79 | 538,929 | 237.20 | +2.61 +1.11% |
| 01/07/10 | 233.01 | 234.69 | 230.31 | 479,876 | 234.59 | +0.04 +0.02% |
| 01/06/10 | 229.47 | 235.75 | 229.47 | 682,425 | 234.55 | +6.94 +3.05% |
| 01/05/10 | 226.89 | 229.19 | 225.69 | 569,134 | 227.61 | +3.50 +1.56% |
| 01/04/10 | 222.90 | 224.53 | 222.59 | 525,120 | 224.11 | +8.72 +4.05% |
| 01/01/10 | 215.39 | 215.39 | 215.39 | 0 | 215.39 | 0.00 0.00% |
| 12/31/09 | 218.50 | 219.38 | 215.01 | 206,905 | 215.39 | -3.09 -1.41% |
| 12/30/09 | 215.57 | 218.48 | 215.05 | 314,080 | 218.48 | +2.47 +1.14% |
| 12/29/09 | 218.92 | 219.99 | 215.61 | 408,497 | 216.01 | +2.55 +1.19% |
| 12/28/09 | 217.10 | 217.41 | 212.11 | 292,658 | 213.46 | -1.76 -0.82% |
| 12/25/09 | 213.84 | 216.24 | 213.84 | 177,840 | 215.22 | 0.00 0.00% |
| 12/24/09 | 213.84 | 216.24 | 213.84 | 177,840 | 215.22 | +3.37 +1.59% |
| 12/23/09 | 211.15 | 212.28 | 209.69 | 572,062 | 211.85 | +4.05 +1.95% |
| 12/22/09 | 206.89 | 208.66 | 205.70 | 463,148 | 207.80 | +3.63 +1.78% |
| 12/21/09 | 206.22 | 207.71 | 204.00 | 642,193 | 204.17 | +0.43 +0.21% |
| 12/18/09 | 205.50 | 206.80 | 201.56 | 540,532 | 203.74 | +1.14 +0.56% |
| 12/17/09 | 204.81 | 205.62 | 202.38 | 754,439 | 202.60 | -7.31 -3.48% |
| 12/16/09 | 207.24 | 210.56 | 206.99 | 913,033 | 209.91 | +5.87 +2.88% |
| 12/15/09 | 203.49 | 207.19 | 203.00 | 790,268 | 204.04 | -5.89 -2.81% |
| 12/14/09 | 208.27 | 210.13 | 207.90 | 774,987 | 209.93 | +6.11 +3.00% |
| 12/11/09 | 204.50 | 206.19 | 203.00 | 493,701 | 203.82 | +1.32 +0.65% |
| 12/10/09 | 202.80 | 204.86 | 201.06 | 776,686 | 202.50 | -3.19 -1.55% |
| 12/09/09 | 203.12 | 206.35 | 201.31 | 619,254 | 205.69 | +5.14 +2.56% |
| 12/08/09 | 203.80 | 204.49 | 200.00 | 768,419 | 200.55 | -6.86 -3.31% |
| 12/07/09 | 204.65 | 210.00 | 204.65 | 570,103 | 207.41 | -0.49 -0.24% |
| 12/04/09 | 216.47 | 216.75 | 205.33 | 1,005,301 | 207.90 | -2.30 -1.09% |
| 12/03/09 | 214.92 | 217.79 | 209.59 | 894,560 | 210.20 | -9.69 -4.41% |
| 12/02/09 | 216.27 | 219.89 | 215.76 | 891,738 | 219.89 | +8.19 +3.87% |
| \/ Download Data To Spreadsheet | ||||||
