Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.84	26.40	25.76	26.20	4,108,429	+0.39(+1.52%)
Dec 28, 2012	25.76	25.91	25.66	25.81	4,008,241	-0.14(-0.56%)
Dec 27, 2012	26.08	26.09	25.61	25.95	3,617,485	+0.19(+0.74%)
Dec 26, 2012	25.75	25.97	25.74	25.76	3,212,365	+0.19(+0.74%)
Dec 24, 2012	25.45	25.70	25.45	25.57	1,462,010	-0.11(-0.42%)
Dec 21, 2012	25.46	25.72	25.42	25.68	4,344,872	-0.17(-0.66%)
Dec 20, 2012	25.96	25.96	25.69	25.85	5,142,067	+0.01(+0.03%)
Dec 19, 2012	26.23	26.24	25.78	25.84	10,187,057	-0.49(-1.86%)
Dec 18, 2012	25.91	26.39	25.84	26.33	13,327,966	+0.83(+3.26%)
Dec 17, 2012	25.10	25.59	25.06	25.50	11,202,636	+0.66(+2.66%)
Dec 14, 2012	24.38	25.06	24.37	24.84	9,438,519	+0.57(+2.37%)
Dec 13, 2012	24.18	24.43	24.13	24.27	7,977,445	+0.07(+0.30%)
Dec 12, 2012	24.24	24.38	24.07	24.19	5,992,245	+0.14(+0.58%)
Dec 11, 2012	23.96	24.18	23.94	24.05	5,980,123	+0.07(+0.28%)
Dec 10, 2012	23.78	24.06	23.75	23.99	4,607,376	+0.28(+1.20%)
Dec 07, 2012	23.68	23.79	23.45	23.70	5,944,079	+0.24(+1.00%)
Dec 06, 2012	23.51	23.58	23.32	23.47	7,142,887	+0.00(+0.00%)
Dec 05, 2012	23.41	23.65	23.28	23.47	9,101,682	+0.72(+3.16%)

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.