Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Ltd Aud2 O (OP: RTNTF )

86.16 UNCHANGED
Last Price Updated: 9:52 AM EDT, Jun 4, 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 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%)
Apr 04, 2022 88.77 0 +4.47(+5.30%)
Mar 29, 2022 84.30 14 -1.59(-1.85%)
Mar 24, 2022 85.89 140 +3.44(+4.17%)
Mar 21, 2022 82.45 79 -0.99(-1.19%)
Mar 17, 2022 83.44 679 +6.44(+8.36%)
Mar 15, 2022 77.00 168 -2.94(-3.68%)
Mar 14, 2022 80.23 80.98 79.92 79.94 5,897 -3.25(-3.91%)
Mar 10, 2022 83.19 9,980 -4.13(-4.73%)
Mar 09, 2022 87.87 87.87 87.32 87.32 1,033 -1.68(-1.89%)
Mar 08, 2022 89.00 89.00 89.00 89.00 1,370 -1.19(-1.32%)
Mar 07, 2022 92.00 92.00 90.19 90.19 578 -1.81(-1.97%)
Mar 04, 2022 92.00 92.00 92.00 92.00 520 -2.00(-2.13%)
Mar 03, 2022 92.00 94.00 92.00 94.00 1,120 +6.93(+7.96%)
Mar 02, 2022 91.45 91.45 87.07 87.07 16,470 +0.72(+0.84%)
Mar 01, 2022 86.35 86.35 86.35 86.35 228 +0.14(+0.17%)
Feb 28, 2022 86.21 86.21 86.21 86.21 421 +0.23(+0.26%)
Feb 25, 2022 84.75 85.98 84.78 85.98 10,241 +3.95(+4.82%)
Feb 24, 2022 83.53 83.53 82.03 82.03 1,239 -5.62(-6.42%)
Feb 23, 2022 87.65 88.05 87.10 87.65 42,218 -0.12(-0.14%)
Feb 22, 2022 87.77 87.77 87.77 87.77 224 +0.00(+0.00%)
Feb 17, 2022 87.77 0 +0.27(+0.31%)
Feb 11, 2022 87.50 29 +0.09(+0.10%)
Feb 10, 2022 87.41 87.41 82.25 87.41 346 +1.91(+2.23%)
Feb 09, 2022 80.43 85.50 80.43 85.50 359 -0.55(-0.64%)
Feb 08, 2022 86.05 86.05 86.05 86.05 468 +7.43(+9.45%)
Feb 03, 2022 78.62 2 +0.87(+1.12%)
Jan 28, 2022 77.75 72 +1.16(+1.51%)
Jan 27, 2022 76.59 76.59 76.59 76.59 1,296 -3.68(-4.58%)
Jan 26, 2022 77.40 80.36 77.27 80.27 1,544 +1.46(+1.85%)
Jan 25, 2022 78.07 78.81 78.07 78.81 292 +3.83(+5.11%)
Jan 24, 2022 74.98 77.60 74.98 74.98 1,541 -5.63(-6.98%)
Jan 21, 2022 80.61 80.61 80.61 80.61 156 +2.41(+3.08%)
Jan 19, 2022 78.20 76 +1.19(+1.54%)
Jan 18, 2022 76.06 80.82 76.06 77.01 2,164 -5.34(-6.48%)
Jan 14, 2022 82.35 0 -1.70(-2.02%)
Jan 13, 2022 84.07 84.07 80.63 84.05 931 +4.80(+6.06%)
Jan 12, 2022 80.19 80.19 79.25 79.25 803 +2.38(+3.10%)
Jan 11, 2022 76.84 76.87 76.84 76.87 372 +0.22(+0.29%)
Jan 10, 2022 77.05 77.05 76.65 76.65 4,696 +2.24(+3.00%)
Jan 05, 2022 74.41 74.41 74.41 9 -0.34(-0.45%)
Jan 04, 2022 74.84 74.84 74.75 74.75 2,211 +3.60(+5.06%)
Dec 28, 2021 71.15 71.15 71.15 70 -0.85(-1.18%)
Dec 27, 2021 71.70 72.00 70.10 72.00 630 +2.10(+3.00%)
Dec 23, 2021 72.62 72.62 69.90 69.90 678 -1.82(-2.54%)
Dec 22, 2021 71.72 71.72 71.72 71.72 438 +0.16(+0.22%)
Dec 21, 2021 70.04 71.56 70.04 71.56 391 +1.09(+1.55%)
Dec 20, 2021 70.47 70.47 70.47 70.47 166 +1.28(+1.85%)
Dec 14, 2021 69.19 69.19 69.19 8 -2.82(-3.91%)
Dec 13, 2021 72.01 72.01 72.01 72.01 156 +3.08(+4.47%)
Dec 10, 2021 68.93 68.93 68.93 68.93 318 +0.58(+0.85%)
Dec 09, 2021 67.80 69.62 67.80 68.35 5,032 +2.20(+3.33%)
Dec 07, 2021 66.15 66.15 66.15 74 -2.27(-3.32%)
Dec 06, 2021 68.42 68.42 68.42 68.42 2,654 -2.24(-3.17%)
Dec 01, 2021 70.66 70.66 70.66 423 +1.96(+2.85%)
Nov 30, 2021 68.70 68.70 68.70 68.70 847 -0.30(-0.43%)
Nov 29, 2021 69.04 69.04 69.00 69.00 587 +0.76(+1.11%)
Nov 24, 2021 68.24 68.24 68.24 13 -0.17(-0.25%)
Nov 22, 2021 68.41 68.41 68.41 10 +3.41(+5.25%)
Nov 19, 2021 63.01 66.50 63.01 65.00 3,167 -1.93(-2.88%)
Nov 18, 2021 66.73 66.93 65.94 66.93 1,017 +1.44(+2.21%)
Nov 15, 2021 65.48 65.48 65.48 2 +0.48(+0.75%)
Nov 04, 2021 65.00 65.00 65.00 60 -4.03(-5.84%)
Nov 01, 2021 69.03 69.03 69.03 35 +1.40(+2.07%)
Oct 29, 2021 67.63 69.00 67.63 67.63 500 -2.37(-3.39%)
Oct 22, 2021 70.00 70.00 70.00 177 -2.91(-3.99%)
Oct 20, 2021 72.91 72.91 72.91 39 -2.59(-3.44%)
Oct 19, 2021 75.50 75.50 75.50 75.50 179 +2.99(+4.13%)
Oct 18, 2021 76.83 76.83 72.51 72.51 1,011 -2.69(-3.58%)
Oct 13, 2021 75.20 75.20 75.20 69 +2.03(+2.77%)
Oct 12, 2021 73.17 73.17 73.17 73.17 164 +1.63(+2.28%)
Oct 08, 2021 71.54 71.54 71.54 16 +1.79(+2.57%)
Oct 06, 2021 69.75 69.75 69.75 58 -2.22(-3.08%)
Oct 05, 2021 71.97 71.97 71.97 71.97 121 +1.39(+1.97%)
Oct 01, 2021 70.58 70.58 70.58 77 -2.89(-3.93%)
Sep 30, 2021 73.72 73.72 73.47 73.47 404 +2.76(+3.90%)
Sep 29, 2021 70.96 70.96 70.71 70.71 253 -3.14(-4.25%)
Sep 27, 2021 73.85 73.85 73.85 25 +1.93(+2.69%)
Sep 24, 2021 71.92 71.92 71.92 71.92 402 -0.14(-0.20%)
Sep 20, 2021 72.06 72.06 72.06 1,410 -0.20(-0.28%)
Sep 17, 2021 71.06 72.26 71.00 72.26 2,211 -5.63(-7.23%)
Sep 16, 2021 77.89 77.89 77.89 77.89 127 -0.75(-0.95%)
Sep 15, 2021 74.04 78.64 74.04 78.64 330 +2.96(+3.91%)
Sep 09, 2021 75.68 75.68 75.68 0 -9.72(-11.38%)
Sep 03, 2021 85.40 85.40 85.40 6 +7.48(+9.60%)
Sep 01, 2021 77.92 77.92 77.92 49 -5.08(-6.12%)
Aug 31, 2021 83.00 83.00 83.00 83.00 758 +5.56(+7.18%)
Aug 26, 2021 77.44 77.44 77.44 12 -0.50(-0.64%)
Aug 25, 2021 77.94 77.94 77.94 77.94 176 -2.12(-2.65%)
Aug 19, 2021 80.06 80.06 80.06 1,026 -3.81(-4.54%)
Aug 18, 2021 83.87 83.87 83.87 83.87 178 -3.27(-3.75%)
Aug 13, 2021 87.14 87.14 87.14 9 +0.79(+0.91%)
Aug 12, 2021 87.10 87.10 86.35 86.35 242 -6.95(-7.45%)
Aug 09, 2021 93.30 93.30 93.30 38 -7.01(-6.99%)
Aug 03, 2021 100.31 100.31 100.31 0 +2.43(+2.48%)
Jul 26, 2021 97.88 97.88 97.88 47 +5.82(+6.32%)
Jul 23, 2021 92.04 92.06 92.04 92.06 304 +1.27(+1.40%)
Jul 22, 2021 90.79 90.79 90.79 90.79 157 +0.30(+0.33%)
Jul 19, 2021 90.49 90.49 90.49 1 -7.21(-7.38%)
Jul 13, 2021 97.70 97.70 97.70 0 +4.84(+5.21%)
Jun 24, 2021 92.86 92.86 92.86 0 +1.45(+1.59%)
Jun 23, 2021 91.41 91.41 91.41 91.41 301 +1.93(+2.16%)
Jun 21, 2021 89.48 89.48 89.48 21 -5.11(-5.40%)
Jun 11, 2021 94.59 94.59 94.59 0 -2.91(-2.98%)
Jun 09, 2021 97.50 97.50 97.50 0 -0.83(-0.84%)
Jun 08, 2021 98.45 98.45 98.33 98.33 339 +0.99(+1.02%)
Jun 04, 2021 97.34 97.34 97.34 427 +0.33(+0.34%)
Jun 01, 2021 97.01 97.01 97.01 55 +0.00(+0.00%)
May 28, 2021 97.01 97.01 97.01 97.01 160 +2.66(+2.82%)
May 27, 2021 94.35 94.35 94.35 94.35 106 -1.88(-1.95%)
May 25, 2021 96.23 96.23 96.23 86 +1.76(+1.86%)
May 24, 2021 91.93 94.47 91.93 94.47 356 -0.88(-0.92%)
May 21, 2021 95.35 95.35 95.35 95.35 101 -1.41(-1.46%)
May 19, 2021 96.76 96.76 96.76 11 -0.85(-0.87%)
May 14, 2021 97.61 97.61 97.61 93 -3.64(-3.60%)
May 13, 2021 101.60 101.60 101.00 101.25 848 +1.00(+1.00%)
May 11, 2021 100.25 100.25 100.25 70 -6.02(-5.66%)
May 10, 2021 106.50 106.55 102.63 106.27 2,508 +6.40(+6.41%)
May 07, 2021 100.82 100.82 99.87 99.87 775 +2.87(+2.96%)
May 06, 2021 96.69 97.00 96.69 97.00 2,182 -0.32(-0.33%)
May 05, 2021 97.34 97.34 97.32 97.32 221 +1.20(+1.25%)
May 04, 2021 96.12 96.12 96.12 96.12 202 +0.47(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.