Indicators

Rio Tinto Plc ADR (NY: RIO )

69.02 -1.02 (-1.46%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.06	29.21	28.77	29.12	3,153,049	+0.16(+0.56%)
Dec 28, 2018	29.21	29.27	28.83	28.96	3,129,078	-0.06(-0.21%)
Dec 27, 2018	28.35	29.02	28.35	29.02	4,889,626	-0.47(-1.61%)
Dec 26, 2018	28.52	29.51	28.33	29.50	3,949,200	+1.04(+3.65%)
Dec 24, 2018	29.07	29.15	28.37	28.46	3,620,488	-0.23(-0.82%)
Dec 21, 2018	28.97	29.42	28.64	28.69	7,281,760	+0.01(+0.04%)
Dec 20, 2018	28.81	29.08	28.42	28.68	7,526,606	+0.28(+0.99%)
Dec 19, 2018	29.24	29.57	28.31	28.40	8,716,450	-0.30(-1.05%)
Dec 18, 2018	28.71	28.94	28.61	28.70	5,883,079	+0.37(+1.29%)
Dec 17, 2018	28.73	28.95	28.28	28.33	5,245,889	+0.29(+1.03%)
Dec 14, 2018	27.98	28.25	27.95	28.04	5,057,596	-0.61(-2.14%)
Dec 13, 2018	28.72	28.84	28.44	28.65	5,058,753	+0.42(+1.49%)
Dec 12, 2018	28.41	28.70	28.20	28.23	4,513,173	+0.43(+1.53%)
Dec 11, 2018	27.96	28.01	27.64	27.81	4,866,902	+0.59(+2.16%)
Dec 10, 2018	27.40	27.53	26.80	27.22	6,501,364	-0.40(-1.44%)
Dec 07, 2018	28.20	28.41	27.53	27.62	4,079,104	-0.25(-0.88%)
Dec 06, 2018	27.39	27.87	27.18	27.86	6,301,086	-0.60(-2.11%)
Dec 04, 2018	28.77	29.07	28.34	28.46	5,770,241	-0.26(-0.92%)

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.