Indicators

Rio Tinto Plc ADR (NY: RIO )

64.22 -0.96 (-1.47%)

Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.63	35.86	35.60	35.77	1,251,859	-0.28(-0.76%)
Nov 27, 2019	35.97	36.11	35.81	36.05	1,308,137	+0.08(+0.22%)
Nov 26, 2019	35.83	36.01	35.70	35.97	1,842,601	+0.12(+0.35%)
Nov 25, 2019	35.64	35.93	35.56	35.85	1,691,643	+0.57(+1.62%)
Nov 22, 2019	35.37	35.51	35.21	35.27	1,814,646	+0.33(+0.94%)
Nov 21, 2019	34.72	35.00	34.69	34.95	1,672,603	+0.12(+0.34%)
Nov 20, 2019	34.91	35.21	34.72	34.83	2,027,179	-0.92(-2.59%)
Nov 19, 2019	36.28	36.28	35.67	35.75	2,197,086	+0.35(+1.00%)
Nov 18, 2019	35.27	35.53	35.12	35.40	1,772,579	+0.01(+0.04%)
Nov 15, 2019	35.03	35.40	34.93	35.39	3,037,070	+0.69(+1.98%)
Nov 14, 2019	34.52	34.72	34.43	34.70	2,622,248	+0.49(+1.42%)
Nov 13, 2019	34.32	34.46	34.11	34.21	1,811,755	-0.55(-1.58%)
Nov 12, 2019	35.12	35.14	34.64	34.76	2,545,855	-0.24(-0.67%)
Nov 11, 2019	34.47	35.01	34.44	35.00	2,613,944	-0.48(-1.35%)
Nov 08, 2019	35.45	35.65	35.12	35.48	3,764,728	-0.92(-2.52%)
Nov 07, 2019	36.64	36.72	36.26	36.40	3,649,735	-0.10(-0.27%)
Nov 06, 2019	36.71	36.76	36.37	36.49	2,344,223	-0.10(-0.29%)
Nov 05, 2019	37.04	37.04	36.47	36.60	2,895,671	+0.39(+1.07%)
Nov 04, 2019	36.41	36.63	36.17	36.21	3,681,401	+0.82(+2.32%)

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.