RIO Tinto PLC ORD 10P

 
RIO 
(LSE, Stocks) 
p 2,804.50 <%= Resources.Global.txtUp %>
Updated 21/05/2012
ISIN: GB0007188757
Change % 0.6% Stock price increasing
Change 16.5000 Stock price increasing
Volume 4,561,837
High P 2,842.50
Low P 2,768.50
Open P 2,779.00
 
Prev close P 2,788.00
# of shares -
Market cap -
Intraday

Market closed
RIO Tinto PLC ORD 10P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  2,804.50 -5.0% Stock price decreasing -20.9% Stock price decreasing -23.4% Stock price decreasing -8.2% Stock price decreasing -31.8% Stock price decreasing

History: RIO Tinto PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
2770.00
2831.31
2750.00
2788.00
7,415,153
17/05/2012
2918.50
2929.00
2824.00
2855.00
5,237,014
16/05/2012
2881.00
2975.02
2830.50
2910.50
7,385,597
15/05/2012
3060.50
3083.27
2928.00
2953.50
6,232,695
14/05/2012
3095.00
3108.36
3014.00
3043.00
4,614,499
11/05/2012
3117.00
3155.00
3052.88
3142.00
4,687,567
10/05/2012
3170.00
3198.00
3121.50
3149.50
4,077,375
09/05/2012
3132.00
3138.96
3048.00
3127.00
5,352,953
08/05/2012
3185.00
3216.45
3087.50
3107.50
6,399,097
04/05/2012
3354.50
3354.50
3188.86
3214.50
8,060,492
03/05/2012
3440.00
3482.00
3342.00
3363.00
5,212,508
02/05/2012
3516.50
3527.50
3427.50
3439.00
4,743,183
01/05/2012
3450.00
3522.00
3407.50
3505.50
2,506,969
30/04/2012
3520.00
3522.50
3293.67
3432.50
3,829,635
27/04/2012
3418.00
3530.00
3392.00
3503.50
3,928,568
26/04/2012
3481.00
3485.00
3423.50
3472.00
4,482,389
25/04/2012
3434.00
3487.00
3425.00
3480.00
4,085,874
24/04/2012
3387.00
3429.50
3342.00
3415.00
4,183,715
23/04/2012
3498.00
3500.00
3358.00
3376.00
4,763,694
20/04/2012
3520.50
3568.62
3491.00
3547.00
3,527,880
19/04/2012
3562.50
3588.70
3510.00
3512.50
3,968,659
18/04/2012
3527.00
3595.50
3509.50
3540.00
4,856,241
17/04/2012
3390.00
3533.00
3358.00
3517.50
4,327,837
16/04/2012
3453.50
3506.00
3440.00
3440.00
3,652,024
13/04/2012
3493.00
3543.50
3441.47
3446.00
5,581,932
12/04/2012
3376.50
3507.00
3358.00
3487.00
7,089,115
11/04/2012
3315.00
3394.00
3303.50
3336.50
4,600,873
10/04/2012
3399.50
3410.00
3306.00
3306.00
4,100,128
05/04/2012
3414.50
3478.50
3353.00
3460.00
4,886,673
04/04/2012
3503.50
3513.00
3388.54
3406.50
5,835,731
03/04/2012
3537.50
3583.76
3526.00
3530.50
5,667,995
02/04/2012
3513.00
3562.00
3472.31
3556.00
6,096,427
30/03/2012
3430.00
3494.95
3403.00
3446.00
7,019,224
29/03/2012
3345.00
3414.29
3343.00
3375.50
6,974,768
28/03/2012
3382.50
3419.42
3311.50
3316.00
5,487,472
27/03/2012
3390.00
3458.00
3378.50
3386.50
5,208,803
26/03/2012
3400.00
3423.50
3329.50
3364.50
4,557,006
23/03/2012
3325.00
3392.50
3272.50
3382.50
5,246,234
22/03/2012
3403.00
3421.50
3297.00
3334.00
6,484,985
21/03/2012
3491.50
3514.82
3390.00
3436.00
5,635,476
20/03/2012
3570.00
3575.00
3448.50
3464.50
7,538,364
19/03/2012
3574.50
3639.00
3542.50
3614.50
3,478,557
16/03/2012
3548.00
3609.41
3544.00
3578.50
9,383,745
15/03/2012
3490.00
3558.00
3483.42
3547.50
4,329,375
14/03/2012
3545.00
3576.00
3480.00
3480.00
7,016,936
13/03/2012
3475.00
3553.19
3464.00
3533.00
4,267,284
12/03/2012
3475.00
3505.00
3444.00
3450.50
4,095,192
09/03/2012
3465.00
3524.00
3414.50
3509.00
3,825,176
08/03/2012
3391.00
3492.50
3391.00
3460.00
6,215,532
07/03/2012
3359.00
3428.34
3338.06
3370.00
4,709,471
06/03/2012
3397.00
3412.56
3329.22
3356.00
5,620,356
05/03/2012
3528.00
3532.00
3413.50
3422.00
5,344,915
02/03/2012
3588.00
3603.00
3558.50
3560.00
2,525,802
01/03/2012
3567.00
3622.50
3541.31
3594.50
4,155,249
29/02/2012
3698.00
3728.34
3581.00
3584.00
6,625,502
28/02/2012
3720.00
3760.00
3704.50
3730.50
4,549,629
27/02/2012
3637.50
3713.50
3590.00
3702.00
3,376,562
24/02/2012
3690.50
3732.00
3649.50
3670.50
3,493,049
23/02/2012
3650.00
3739.50
3645.00
3690.00
3,241,223
22/02/2012
3713.00
3734.00
3633.32
3662.50
4,264,957
21/02/2012
3715.00
3751.50
3683.47
3699.50
3,636,150
20/02/2012
3689.00
3758.93
3592.00
3706.00
3,953,311
17/02/2012
3663.50
3701.00
3611.00
3622.00
5,167,668
16/02/2012
3638.00
3638.00
3568.00
3633.50
7,268,889
15/02/2012
3763.50
3773.50
3680.70
3683.00
3,772,277
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:05:40 - 2012-05-22 00:05:40 - 1000 - Website: OKAY